Get the Stockscreener App
10.42
0.19%
-0.02
After Hours:
10.43
0.010
+0.10%
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 August 01, 2025, is $10.42.
- Cohen Circle Acquisition Corp I all-time high stock price is $13.35, occurred on May 14, 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 $10.42 now.
- The 52-week high stock price for CCIR is $13.35, representing a 28.12% increase from the current share price, occurred on May 14, 2025.
- The 52-week low stock price for CCIR is $9.95, indicating a -4.51% 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $10.53 | $10.40 | $0.13 | 1,015,257.0 | -0.19% |
| Jul 31, 2025 | $10.50 | $10.38 | $0.12 | 895,976.0 | -0.48% |
| Jul 30, 2025 | $10.52 | $10.46 | $0.06 | 1,472,532.0 | -0.10% |
| Jul 29, 2025 | $10.55 | $10.48 | $0.07 | 1,335,895.0 | -0.28% |
| Jul 28, 2025 | $10.70 | $10.50 | $0.20 | 541,168.0 | -0.75% |
| Jul 25, 2025 | $10.74 | $10.51 | $0.2318 | 560,222.0 | +0.00% |
| Jul 24, 2025 | $10.80 | $10.60 | $0.20 | 576,634.0 | -2.30% |
| Jul 23, 2025 | $10.87 | $10.77 | $0.0958 | 188,238.0 | -1.72% |
| Jul 22, 2025 | $11.07 | $10.93 | $0.1399 | 238,441.0 | -0.18% |
| Jul 21, 2025 | $11.39 | $10.81 | $0.58 | 560,807.0 | -0.90% |
| Jul 18, 2025 | $11.23 | $10.85 | $0.38 | 842,828.0 | +2.38% |
| Jul 17, 2025 | $10.97 | $10.80 | $0.17 | 324,261.0 | -0.27% |
| Jul 16, 2025 | $10.97 | $10.80 | $0.175 | 222,350.0 | -0.27% |
| Jul 15, 2025 | $11.15 | $10.95 | $0.20 | 573,981.0 | -1.61% |
| Jul 14, 2025 | $11.26 | $11.11 | $0.15 | 502,848.0 | +0.45% |
| Jul 11, 2025 | $11.48 | $11.06 | $0.4172 | 1,977,216.0 | +3.16% |
| Jul 10, 2025 | $11.00 | $10.75 | $0.25 | 201,903.0 | -0.55% |
| Jul 09, 2025 | $11.05 | $10.79 | $0.258 | 174,267.0 | -1.46% |
| Jul 08, 2025 | $10.99 | $10.75 | $0.24 | 192,128.0 | +1.86% |
| Jul 07, 2025 | $10.91 | $10.72 | $0.19 | 87,965.0 | -1.46% |
| Jul 03, 2025 | $10.98 | $10.81 | $0.1704 | 121,745.0 | +1.30% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $10.53 | $10.40 | $0.13 | 1,015,257.0 | +0.00% |
| Jul, 2025 | $11.48 | $10.38 | $1.10 | 12,787,410.0 | -5.01% |
| Jun, 2025 | $12.12 | $10.45 | $1.67 | 9,898,695.0 | -8.58% |
| May, 2025 | $13.35 | $11.36 | $1.99 | 5,838,236.0 | -0.08% |
| Apr, 2025 | $12.62 | $10.55 | $2.07 | 5,148,971.0 | +7.14% |
| Mar, 2025 | $12.80 | $10.66 | $2.14 | 10,586,308.0 | +0.99% |
| Feb, 2025 | $11.80 | $10.33 | $1.47 | 17,076,836.0 | +7.45% |
| 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% |
0.00%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):