Cohen Circle Acquisition Corp. I - Unit (CCIRU)
12.52
+0.00 (0.00%)
NASDAQ · Last Trade: Jun 7th, 3:08 PM EDT
Historical Prices For Cohen Circle Acquisition Corp. I - Unit (CCIRU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2025 | 11.70 | 0.00 | 12.52 | 12.52 | 212 | 12.52 |
| 6/04/2025 | 13.90 | 13.90 | 11.70 | 11.70 | 841 | 11.70 |
| 6/02/2025 | 14.47 | 0.00 | 14.47 | 13.35 | 104 | 13.35 |
| 5/29/2025 | 13.35 | 0.00 | 14.47 | 14.47 | 0 | 14.47 |
| 5/22/2025 | 13.35 | 0.00 | 13.35 | 13.35 | 408 | 13.35 |
| 5/16/2025 | 13.12 | 0.00 | 13.35 | 13.35 | 28 | 13.35 |
| 5/13/2025 | 13.12 | 0.00 | 13.12 | 13.12 | 0 | 13.12 |
| 5/08/2025 | 13.05 | 0.00 | 13.12 | 13.12 | 54 | 13.12 |
| 5/06/2025 | 11.82 | 0.00 | 13.05 | 13.05 | 40 | 13.05 |
| 5/05/2025 | 11.84 | 11.84 | 11.82 | 11.82 | 1,435 | 11.82 |
| 5/02/2025 | 13.12 | 13.12 | 13.12 | 13.12 | 222 | 13.12 |
| 5/01/2025 | 12.80 | 12.80 | 11.73 | 11.73 | 5,195 | 11.73 |
| 4/30/2025 | 12.82 | 12.82 | 12.82 | 12.82 | 224 | 12.82 |
| 4/28/2025 | 12.35 | 0.00 | 12.35 | 12.30 | 141 | 12.30 |
| 4/24/2025 | 11.90 | 0.00 | 12.35 | 12.35 | 48 | 12.35 |
| 4/23/2025 | 11.90 | 11.90 | 11.90 | 11.90 | 175 | 11.90 |
| 4/22/2025 | 11.84 | 11.85 | 11.84 | 11.85 | 9,652 | 11.85 |
| 4/21/2025 | 11.82 | 11.85 | 11.75 | 11.75 | 1,354 | 11.75 |
| 4/17/2025 | 11.65 | 11.73 | 11.65 | 11.73 | 11,347 | 11.73 |
| 4/16/2025 | 11.50 | 11.70 | 11.50 | 11.59 | 7,031 | 11.59 |
| 4/14/2025 | 11.50 | 0.00 | 11.50 | 11.24 | 28 | 11.24 |
| 4/11/2025 | 11.49 | 11.50 | 11.49 | 11.50 | 4,824 | 11.50 |
| 4/10/2025 | 11.30 | 11.50 | 11.30 | 11.50 | 1,047 | 11.50 |
| 4/09/2025 | 11.51 | 11.55 | 11.51 | 11.55 | 5,600 | 11.55 |
| 4/07/2025 | 11.50 | 0.00 | 11.55 | 11.55 | 18 | 11.55 |
| 4/04/2025 | 11.50 | 11.50 | 11.50 | 11.50 | 672 | 11.50 |
| 4/03/2025 | 11.68 | 11.68 | 11.68 | 11.68 | 504 | 11.68 |
| 4/02/2025 | 13.05 | 13.05 | 12.57 | 12.57 | 220 | 12.57 |
| 3/31/2025 | 12.05 | 0.00 | 12.05 | 12.00 | 28 | 12.00 |
| 3/28/2025 | 13.15 | 13.15 | 12.05 | 12.05 | 2,279 | 12.05 |
| 3/27/2025 | 13.43 | 13.49 | 13.43 | 13.49 | 759 | 13.49 |
| 3/26/2025 | 13.14 | 13.14 | 13.14 | 13.14 | 160 | 13.14 |
| 3/24/2025 | 13.05 | 0.00 | 13.30 | 13.30 | 146 | 13.30 |
| 3/21/2025 | 13.05 | 13.05 | 13.05 | 13.05 | 510 | 13.05 |
| 3/20/2025 | 12.99 | 12.99 | 12.99 | 12.99 | 26,535 | 12.99 |
| 3/19/2025 | 12.85 | 12.85 | 12.69 | 12.85 | 10,697 | 12.85 |
| 3/18/2025 | 12.25 | 13.26 | 12.17 | 12.67 | 40,578 | 12.67 |
| 3/17/2025 | 12.10 | 12.10 | 12.08 | 12.08 | 5,578 | 12.08 |
| 3/14/2025 | 12.02 | 12.09 | 12.02 | 12.07 | 4,561 | 12.07 |
| 3/13/2025 | 12.09 | 12.09 | 11.91 | 12.07 | 26,126 | 12.07 |
| 3/12/2025 | 12.15 | 12.15 | 12.10 | 12.15 | 14,166 | 12.15 |
| 3/11/2025 | 12.00 | 12.09 | 12.00 | 12.09 | 10,216 | 12.09 |
| 3/10/2025 | 12.09 | 12.09 | 11.90 | 11.90 | 948 | 11.90 |
| 3/07/2025 | 12.00 | 12.05 | 11.94 | 11.95 | 24,957 | 11.95 |