Cohen Circle Acquisition Corporation I (CCIRU)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0986193293886 | 10.14 | 10.1483 | 10.12 | 439 | 10.14067607 | CS |
| 4 | 0.04 | 0.396432111001 | 10.09 | 10.325 | 10.05 | 2114 | 10.11363217 | CS |
| 12 | 0.13 | 1.3 | 10 | 10.325 | 9.98 | 47979 | 10.01406047 | CS |
| 26 | 0.14 | 1.4014014014 | 9.99 | 10.325 | 9.98 | 87088 | 10.00716062 | CS |
| 52 | 0.14 | 1.4014014014 | 9.99 | 10.325 | 9.98 | 87088 | 10.00716062 | CS |
| 156 | 0.14 | 1.4014014014 | 9.99 | 10.325 | 9.98 | 87088 | 10.00716062 | CS |
| 260 | 0.14 | 1.4014014014 | 9.99 | 10.325 | 9.98 | 87088 | 10.00716062 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 10.13 | 0 | 0.00 | 10.13 | 10.13 | 10.13 | 0 |
| 1736292900 | 10.13 | 0 | 0.00 | 10.13 | 10.13 | 10.13 | 1 |
| 1736206500 | 10.13 | -0.02 | -0.18 | 10.12 | 10.13 | 10.12 | 712 |
| 1735947300 | 10.1483 | 0.03 | 0.28 | 10.13 | 10.1483 | 10.12 | 1351 |
| 1735860900 | 10.12 | 0 | 0.00 | 10.14 | 10.14 | 10.12 | 130 |
| 1735688100 | 10.12 | 0 | 0.00 | 10.12 | 10.12 | 10.12 | 367 |
| 1735601700 | 10.12 | -0.04 | -0.39 | 10.12 | 10.12 | 10.12 | 394 |
| 1735342500 | 10.16 | 0.06 | 0.59 | 10.1 | 10.16 | 10.1 | 4600 |
| 1735256100 | 10.1 | -0.03 | -0.25 | 10.125 | 10.125 | 10.1 | 1066 |
| 1735077840 | 10.125 | 0.03 | 0.25 | 10.125 | 10.125 | 10.125 | 114 |
| 1734996900 | 10.1 | 0 | 0.00 | 10.125 | 10.15 | 10.1 | 1116 |
| 1734737700 | 10.1 | -0.1 | -0.98 | 10.19 | 10.325 | 10.1 | 8139 |
| 1734651300 | 10.2 | 0.11 | 1.09 | 10.08 | 10.2 | 10.08 | 1677 |
| 1734564900 | 10.09 | -0.01 | -0.10 | 10.1 | 10.1 | 10.09 | 945 |
| 1734478500 | 10.1 | 0 | 0.00 | 10.1 | 10.2 | 10.09 | 10931 |
| 1734392100 | 10.1 | 0.01 | 0.10 | 10.1 | 10.1 | 10.09 | 1641 |
| 1734132900 | 10.09 | -0.01 | -0.10 | 10.1 | 10.2 | 10.09 | 2290 |
| 1734046500 | 10.1 | 0 | 0.00 | 10.09 | 10.2675 | 10.05 | 2573 |
| 1733960100 | 10.1 | 0.05 | 0.50 | 10.05 | 10.1 | 10.05 | 6781 |
| 1733873700 | 10.05 | -0.02 | -0.20 | 10.27 | 10.27 | 10.05 | 10409 |
| 1733787300 | 10.07 | -0.02 | -0.20 | 10.05 | 10.07 | 10.05 | 1720 |
| 1733528100 | 10.09 | 0.04 | 0.40 | 10.1 | 10.12 | 10.09 | 6406 |
| 1733441700 | 10.05 | 0 | 0.00 | 10.1 | 10.1 | 10.05 | 827 |
| 1733355300 | 10.05 | -0.03 | -0.30 | 10.05 | 10.07 | 10.05 | 13317 |
| 1733268900 | 10.08 | 0.07 | 0.70 | 10.02 | 10.08 | 10.02 | 416240 |
| 1733182500 | 10.01 | 0 | 0.00 | 10.01 | 10.0627 | 10.01 | 78373 |
| 1732917840 | 10.01 | 0 | 0.00 | 10.01 | 10.015 | 10.01 | 55940 |
| 1732750500 | 10.01 | -0.01 | -0.05 | 10.015 | 10.015 | 10.01 | 3231 |
| 1732664100 | 10.015 | 0 | 0.00 | 10.01 | 10.015 | 10.01 | 56 |
| 1732577700 | 10.015 | 0.01 | 0.05 | 10.015 | 10.015 | 10.01 | 181 |
| 1732318500 | 10.01 | 0.01 | 0.10 | 9.99 | 10.0188 | 9.99 | 183034 |
| 1732232100 | 10.0001 | 0 | 0.00 | 10 | 10.0189 | 9.99 | 169406 |
| 1732145700 | 10 | 0.01 | 0.05 | 10 | 10.01 | 9.99 | 95624 |
| 1732059300 | 9.9949999 | 0 | 0.05 | 10 | 10 | 9.99 | 7758 |
| 1731972900 | 9.99 | 0 | 0.00 | 10 | 10.01 | 9.99 | 206994 |
| 1731713700 | 9.99 | -0.01 | -0.10 | 9.98 | 10 | 9.98 | 2230 |
| 1731627300 | 10 | 0.01 | 0.10 | 9.9949999 | 10 | 9.9949999 | 28664 |
| 1731540900 | 9.99 | -0.01 | -0.10 | 9.99 | 9.99 | 9.99 | 1987 |
| 1731454500 | 10 | -0.01 | -0.05 | 10 | 10 | 9.9979 | 38828 |
| 1731368100 | 10.005 | 0.01 | 0.05 | 10 | 10.005 | 10 | 13827 |
| 1731108900 | 10 | 0 | 0.00 | 10 | 10.01 | 9.99 | 304032 |
| 1731022500 | 10 | 0 | 0.00 | 10.009 | 10.009 | 10 | 1917 |
| 1730936100 | 10 | -0.01 | -0.05 | 10.01 | 10.04 | 10 | 70577 |
| 1730849700 | 10.005 | 0.01 | 0.05 | 10.01 | 10.01 | 10 | 31900 |
| 1730763300 | 10 | 0 | 0.00 | 10 | 10 | 9.99 | 19067 |
| 1730500500 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1730414100 | 10 | -0.01 | -0.10 | 9.9953 | 10.005 | 9.9908 | 25226 |
| 1730327700 | 10.01 | 0.01 | 0.10 | 10.0039 | 10.01 | 10 | 7040 |
| 1730241300 | 10 | 0 | 0.00 | 10 | 10 | 9.98 | 83892 |
| 1730154900 | 10 | 0.01 | 0.10 | 10 | 10 | 10 | 667 |
| 1729895700 | 9.99 | 0.01 | 0.10 | 9.99 | 10 | 9.99 | 34858 |
| 1729809300 | 9.98 | -0.02 | -0.20 | 9.9905 | 9.9905 | 9.98 | 202847 |
| 1729722900 | 10 | 0.01 | 0.10 | 10.01 | 10.01 | 9.98 | 74959 |
| 1729636500 | 9.99 | -0.02 | -0.20 | 10.01 | 10.01 | 9.99 | 389 |
| 1729550100 | 10.01 | 0.01 | 0.10 | 10 | 10.01 | 10 | 10629 |
| 1729290900 | 10 | 0 | 0.00 | 10.0275 | 10.16 | 9.99 | 154800 |
| 1729204500 | 10 | 0 | 0.02 | 10 | 10.005 | 9.99 | 197043 |
| 1729118100 | 9.9983 | -0 | -0.02 | 10.01 | 10.01 | 9.99 | 272524 |
| 1729031700 | 10 | 0 | 0.00 | 9.98 | 10 | 9.98 | 96979 |
| 1728945300 | 10 | 0 | 0.00 | 10 | 10.01 | 9.99 | 609899 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
