Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohen Circle Acquisition Corp. I - Warrant (NQ: CCIRW )

1.220 +0.030 (+2.52%)
Streaming Delayed Price Updated: 3:54 PM EST, Feb 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 11, 2025 1.200 1.410 1.110 1.220 20,596 +0.03(+2.52%)
Feb 10, 2025 1.100 1.640 1.060 1.190 80,730 +0.14(+13.33%)
Feb 07, 2025 0.8949 1.130 0.8949 1.050 25,103 +0.20(+23.53%)
Feb 06, 2025 0.8000 0.9000 0.8000 0.8500 73,321 +0.05(+6.25%)
Feb 05, 2025 0.7600 0.8000 0.7500 0.8000 27,956 +0.00(+0.00%)
Feb 04, 2025 0.5103 0.8000 0.5103 0.8000 5,118 +0.00(+0.00%)
Feb 03, 2025 0.5000 0.8500 0.5000 0.8000 8,697 +0.00(+0.00%)
Jan 31, 2025 0.8000 0.8050 0.6525 0.8000 954 +0.01(+1.27%)
Jan 30, 2025 0.7900 0.8000 0.7500 0.7900 27,069 -0.01(-1.25%)
Jan 29, 2025 0.6400 0.8000 0.6400 0.8000 107,501 +0.01(+1.27%)
Jan 27, 2025 0.7900 110 +0.03(+3.95%)
Jan 23, 2025 0.7600 71 -0.04(-5.00%)
Jan 22, 2025 0.7500 0.8300 0.7500 0.8000 52,816 +0.05(+6.67%)
Jan 21, 2025 0.7500 0.7500 0.5900 0.7500 47,273 +0.00(+0.00%)
Jan 17, 2025 0.6300 0.8000 0.6300 0.7500 47,820 +0.00(+0.00%)
Jan 16, 2025 0.6975 0.7500 0.6975 0.7500 8,254 +0.08(+12.78%)
Jan 15, 2025 0.6100 0.6650 0.5960 0.6650 35,212 +0.05(+7.28%)
Jan 14, 2025 0.3860 0.6199 0.3860 0.6199 296,115 +0.24(+63.13%)
Jan 13, 2025 0.3600 0.4000 0.3600 0.3800 44,689 +0.06(+18.75%)
Jan 07, 2025 0.3200 2 -0.12(-27.27%)
Jan 06, 2025 0.4400 0.4400 0.4400 0.4400 2,797 -0.01(-1.92%)
Dec 31, 2024 0.4486 0 +0.01(+1.95%)
Dec 30, 2024 0.4400 0.4400 0.4400 0.4400 109 +0.00(+0.00%)
Dec 27, 2024 0.4400 0.4400 0.4400 0.4400 838 +0.00(+0.00%)
Dec 24, 2024 0.4400 13 +0.00(+0.00%)
Dec 16, 2024 0.4400 10 -0.02(-3.30%)
Dec 13, 2024 0.3710 0.4550 0.3500 0.4550 25,211 +0.11(+30.00%)
Dec 12, 2024 0.3500 0.3953 0.3440 0.3500 127,477 +0.00(+0.00%)
Dec 11, 2024 0.3400 0.4000 0.3400 0.3500 18,499 +0.05(+16.67%)
Dec 10, 2024 0.3200 0.3499 0.2500 0.3000 6,500 -0.05(-14.26%)
Dec 09, 2024 0.3500 0.3500 0.3499 0.3499 219 +0.05(+16.63%)
Dec 06, 2024 0.3494 0.3494 0.3000 0.3000 17,170 -0.01(-3.29%)
Dec 05, 2024 0.3505 0.3505 0.3102 0.3102 33,333 -0.04(-11.45%)
Dec 04, 2024 0.3600 0.3600 0.3325 0.3503 216,439 +0.00(+0.09%)
Dec 03, 2024 0.2800 0.4000 0.2258 0.3500 227,183 +0.08(+27.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.