NasdaqGM - Delayed Quote USD

Cohen Circle Acquisition Corp. I (CCIRU)

Compare
10.54
+0.09
+(0.86%)
At close: January 21 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202510.4910.5410.4910.5410.5426,900
Jan 17, 202510.4410.4910.4410.4910.4910,900
Jan 16, 202510.3110.4010.3010.4010.403,900
Jan 15, 202510.3210.4010.3110.4010.402,700
Jan 14, 202510.2010.3010.2010.3010.3083,000
Jan 13, 202510.1710.1910.1710.1910.19600
Jan 10, 202510.1310.1310.1210.1310.1312,600
Jan 8, 202510.1310.1310.1310.1310.13-
Jan 7, 202510.1310.1310.1310.1310.13-
Jan 6, 202510.1210.1310.1210.1310.13700
Jan 3, 202510.1310.1510.1210.1510.151,400
Jan 2, 202510.1210.1210.1210.1210.12-
Dec 31, 202410.1210.1210.1210.1210.12400
Dec 30, 202410.1210.1210.1210.1210.12400
Dec 27, 202410.1010.1610.1010.1610.164,600
Dec 26, 202410.1310.1310.1010.1010.101,100
Dec 24, 202410.1310.1310.1310.1310.13100
Dec 23, 202410.1310.1510.1010.1010.101,100
Dec 20, 202410.1910.3210.1010.1010.108,100
Dec 19, 202410.0810.2010.0810.2010.201,700
Dec 18, 202410.1010.1010.0910.0910.09900
Dec 17, 202410.1010.2010.0910.1010.1010,900
Dec 16, 202410.1010.1010.0910.1010.101,600
Dec 13, 202410.1010.2010.0910.0910.092,300
Dec 12, 202410.0510.2710.0510.1010.102,600
Dec 11, 202410.0510.1010.0510.1010.106,800
Dec 10, 202410.2710.2710.0510.0510.0510,400
Dec 9, 202410.0510.0710.0510.0710.071,700
Dec 6, 202410.1010.1210.0910.0910.096,400
Dec 5, 202410.1010.1010.0510.0510.05800
Dec 4, 202410.0510.0710.0510.0510.0513,300
Dec 3, 202410.0210.0810.0210.0810.08416,200
Dec 2, 202410.0110.0610.0110.0110.0178,400
Nov 29, 202410.0110.0210.0110.0210.0255,900
Nov 27, 202410.0210.0210.0110.0110.013,200
Nov 26, 202410.0210.0210.0210.0210.02-
Nov 25, 202410.0210.0210.0210.0210.02200
Nov 22, 20249.9910.029.9910.0110.01183,000
Nov 21, 202410.0010.029.9910.0010.00169,400
Nov 20, 202410.0010.019.9910.0010.0095,600
Nov 19, 202410.0010.009.999.999.997,800
Nov 18, 202410.0010.019.999.999.99207,000
Nov 15, 20249.9810.009.989.999.992,200
Nov 14, 202410.0010.0010.0010.0010.0028,700
Nov 13, 20249.999.999.999.999.992,000
Nov 12, 202410.0010.0010.0010.0010.0038,800
Nov 11, 202410.0010.0110.0010.0110.0113,800
Nov 8, 202410.0010.019.9910.0010.00304,000
Nov 7, 202410.0110.0110.0010.0010.001,900
Nov 6, 202410.0110.0410.0010.0010.0070,600
Nov 5, 202410.0110.0110.0010.0110.0131,900
Nov 4, 202410.0010.009.9910.0010.0019,100
Nov 1, 202410.0010.0010.0010.0010.00-
Oct 31, 20249.9910.019.9910.0010.0025,200
Oct 30, 202410.0010.0110.0010.0110.017,000
Oct 29, 202410.0010.009.9810.0010.0083,900
Oct 28, 202410.0010.0010.0010.0010.00700
Oct 25, 202410.0010.009.999.999.9934,900
Oct 24, 20249.999.999.989.989.98202,800
Oct 23, 202410.0110.019.9810.0010.0075,000
Oct 22, 202410.0110.019.999.999.99400
Oct 21, 202410.0010.0110.0010.0110.0110,600
Oct 18, 202410.0310.169.9910.0010.00154,800
Oct 17, 20249.9910.019.9910.0010.00197,000
Oct 16, 202410.0110.019.9910.0010.00272,500
Oct 15, 20249.9810.009.9810.0010.0097,000
Oct 14, 202410.0010.019.9910.0010.00609,900
Oct 11, 20249.9910.019.9810.0010.006,617,900

Related Tickers