Get the Stockscreener App
10.52
1.74%
0.18
Cohen Circle Acquisition Corp I Stock (CCIR) Price History
The historical daily chart and data for Cohen Circle Acquisition Corp I stock (CCIR), show that the latest closing stock price as of February 06, 2025, is $10.52.
- Cohen Circle Acquisition Corp I all-time high stock price is $11.48, occurred on January 24, 2025.
- The lowest Cohen Circle Acquisition Corp I stock price recorded was $0.00 on December 18, 2024. Since then, Cohen Circle Acquisition Corp I's stock price has risen over to $10.52 now.
- The 52-week high stock price for CCIR is $11.48, representing a 9.13% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for CCIR is $9.95, indicating a -5.42% decrease from the current share price, occurred on December 04, 2024.
The table below shows more information about CCIR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $10.70 | $10.34 | $0.3581 | 645,640.0 | +1.74% |
| Feb 05, 2025 | $10.36 | $10.34 | $0.02 | 182,156.0 | +0.00% |
| Feb 04, 2025 | $10.38 | $10.34 | $0.042 | 1,105,537.0 | +0.10% |
| Feb 03, 2025 | $10.35 | $10.33 | $0.02 | 117,090.0 | +0.00% |
| Jan 31, 2025 | $10.35 | $10.32 | $0.03 | 109,391.0 | +0.00% |
| Jan 30, 2025 | $10.35 | $10.30 | $0.05 | 181,082.0 | +0.00% |
| Jan 29, 2025 | $10.33 | $10.31 | $0.0175 | 75,498.0 | +0.15% |
| Jan 28, 2025 | $10.34 | $10.30 | $0.04 | 35,616.0 | -0.15% |
| Jan 27, 2025 | $10.35 | $10.32 | $0.03 | 16,381.0 | +0.10% |
| Jan 24, 2025 | $11.48 | $10.31 | $1.17 | 678,221.0 | +0.10% |
| Jan 23, 2025 | $10.32 | $10.30 | $0.02 | 341,530.0 | +0.10% |
| Jan 22, 2025 | $10.35 | $10.26 | $0.095 | 510,703.0 | -0.10% |
| Jan 21, 2025 | $10.35 | $10.25 | $0.1011 | 438,494.0 | +0.73% |
| Jan 17, 2025 | $10.25 | $10.20 | $0.0499 | 208,316.0 | +0.44% |
| Jan 16, 2025 | $10.21 | $10.14 | $0.065 | 138,722.0 | +0.20% |
| Jan 15, 2025 | $10.25 | $10.11 | $0.14 | 510,383.0 | +0.69% |
| Jan 14, 2025 | $10.18 | $10.09 | $0.0925 | 466,361.0 | +0.30% |
| Jan 13, 2025 | $10.12 | $10.01 | $0.115 | 841,919.0 | +0.60% |
| Jan 10, 2025 | $10.01 | $10.00 | $0.0056 | 13,203.0 | +0.00% |
Cohen Circle Acquisition Corp I Stock (CCIR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cohen Circle Acquisition Corp I stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CCIR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cohen Circle Acquisition Corp I stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cohen Circle Acquisition Corp I Stock (CCIR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $10.70 | $10.33 | $0.3693 | 2,696,063.0 | +1.84% |
| Jan, 2025 | $11.48 | $10.00 | $1.48 | 4,770,808.0 | +3.20% |
Cohen Circle Acquisition Corp I Stock (CCIR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.26 | $9.95 | $0.3073 | 1,768,605.0 | +0.00% |
0.59%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):