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 )

1.300 -0.150 (-10.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 3, 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 (%)
Mar 03, 2025 1.450 1.450 1.300 1.300 17,277 -0.15(-10.34%)
Feb 28, 2025 1.500 1.690 1.239 1.450 85,023 -0.08(-5.23%)
Feb 27, 2025 1.500 1.600 1.447 1.530 73,325 +0.03(+2.00%)
Feb 26, 2025 1.520 1.550 1.470 1.500 19,569 -0.01(-0.66%)
Feb 25, 2025 1.400 1.525 1.330 1.510 16,450 +0.11(+7.86%)
Feb 24, 2025 1.350 1.500 1.340 1.400 68,260 -0.05(-3.45%)
Feb 21, 2025 1.440 1.450 1.440 1.450 3,005 -0.01(-0.68%)
Feb 20, 2025 1.350 1.460 1.330 1.460 38,656 +0.11(+8.15%)
Feb 19, 2025 1.400 1.400 1.250 1.350 12,400 +0.09(+7.14%)
Feb 18, 2025 1.510 1.510 1.200 1.260 26,951 -0.05(-3.82%)
Feb 14, 2025 1.500 1.590 1.260 1.310 75,659 -0.09(-6.43%)
Feb 13, 2025 1.300 1.420 1.220 1.400 278,762 +0.10(+7.69%)
Feb 12, 2025 1.130 1.300 1.090 1.300 181,955 +0.08(+6.56%)
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%)
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.