Get the Stockscreener App
10.80
0.79%
0.085
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 June 18, 2025, is $10.80.
- 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 $10.80 now.
- The 52-week high stock price for CCIR is $13.35, representing a 23.55% increase from the current share price, occurred on May 14, 2025.
- The 52-week low stock price for CCIR is $9.95, indicating a -7.91% 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 |
|---|---|---|---|---|---|
| Jun 18, 2025 | $10.86 | $10.69 | $0.17 | 212,693.0 | +0.79% |
| Jun 17, 2025 | $10.95 | $10.65 | $0.2998 | 736,581.0 | -0.65% |
| Jun 16, 2025 | $10.96 | $10.46 | $0.50 | 1,455,663.0 | +1.22% |
| Jun 13, 2025 | $10.83 | $10.45 | $0.38 | 1,652,539.0 | -1.57% |
| Jun 12, 2025 | $11.11 | $10.77 | $0.34 | 504,979.0 | -1.90% |
| Jun 11, 2025 | $11.22 | $10.83 | $0.3897 | 422,270.0 | +0.45% |
| Jun 10, 2025 | $11.31 | $10.95 | $0.36 | 216,560.0 | -1.26% |
| Jun 09, 2025 | $11.36 | $11.13 | $0.23 | 133,833.0 | -2.02% |
| Jun 06, 2025 | $11.55 | $11.33 | $0.22 | 76,199.0 | -1.05% |
| Jun 05, 2025 | $11.54 | $11.20 | $0.3395 | 847,738.0 | +0.17% |
| Jun 04, 2025 | $11.94 | $11.25 | $0.6871 | 246,634.0 | -1.21% |
| Jun 03, 2025 | $12.12 | $11.56 | $0.56 | 164,762.0 | -3.33% |
| Jun 02, 2025 | $12.04 | $11.67 | $0.37 | 149,056.0 | +0.00% |
| May 30, 2025 | $12.20 | $11.76 | $0.4399 | 95,272.0 | -0.58% |
| May 29, 2025 | $12.19 | $11.98 | $0.21 | 76,825.0 | -0.25% |
| May 28, 2025 | $12.20 | $12.00 | $0.2001 | 44,420.0 | -0.82% |
| May 27, 2025 | $12.30 | $11.36 | $0.938 | 425,567.0 | +1.33% |
| May 23, 2025 | $12.50 | $11.93 | $0.5749 | 260,140.0 | -2.75% |
| May 22, 2025 | $12.42 | $12.17 | $0.2545 | 55,262.0 | -0.32% |
| May 21, 2025 | $12.60 | $12.16 | $0.435 | 301,936.0 | -0.64% |
| May 20, 2025 | $12.82 | $11.98 | $0.84 | 385,094.0 | -3.25% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $12.12 | $10.45 | $1.67 | 6,819,507.0 | -9.96% |
| 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%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):