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

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

2.400 -0.050 (-2.04%)
Streaming Delayed Price Updated: 1:56 PM EDT, Jul 31, 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 (%)
Jul 31, 2025 2.500 2.500 2.400 2.400 32,803 -0.05(-2.04%)
Jul 30, 2025 2.450 2.450 2.450 2.450 1,006 -0.07(-2.78%)
Jul 29, 2025 2.630 2.700 2.500 2.520 71,266 -0.15(-5.62%)
Jul 28, 2025 2.710 2.710 2.550 2.670 61,766 -0.08(-2.91%)
Jul 25, 2025 2.700 2.800 2.659 2.750 1,920 +0.00(+0.00%)
Jul 24, 2025 2.800 2.800 2.750 2.750 108,809 +0.00(+0.00%)
Jul 23, 2025 2.880 2.890 2.650 2.750 6,440 -0.05(-1.79%)
Jul 22, 2025 2.880 2.880 2.750 2.800 4,932 +0.15(+5.66%)
Jul 21, 2025 2.700 2.860 2.650 2.650 23,458 -0.03(-1.12%)
Jul 18, 2025 2.500 2.680 2.450 2.680 275,448 +0.28(+11.67%)
Jul 17, 2025 2.360 2.500 2.350 2.400 64,281 +0.05(+2.13%)
Jul 16, 2025 2.280 2.400 2.270 2.350 61,992 +0.24(+11.37%)
Jul 15, 2025 2.350 2.391 2.110 2.110 10,839 -0.24(-10.21%)
Jul 14, 2025 2.290 2.350 2.290 2.350 153,469 +0.29(+14.08%)
Jul 11, 2025 2.200 2.200 1.975 2.060 298,785 +0.20(+10.75%)
Jul 10, 2025 1.650 1.893 1.620 1.860 23,676 +0.01(+0.54%)
Jul 09, 2025 1.850 1.850 1.850 1.850 800 -0.10(-5.13%)
Jul 08, 2025 1.850 1.950 1.780 1.950 7,822 -0.05(-2.50%)
Jul 07, 2025 1.990 2.000 1.990 2.000 1,421 +0.15(+8.11%)
Jul 02, 2025 1.850 55 +0.00(+0.00%)
Jul 01, 2025 1.860 1.860 1.790 1.850 18,479 -0.15(-7.50%)
Jun 30, 2025 1.870 2.000 1.850 2.000 65,877 +0.14(+7.53%)
Jun 27, 2025 2.000 2.000 1.860 1.860 12,287 +0.01(+0.54%)
Jun 25, 2025 1.850 28 -0.04(-2.12%)
Jun 24, 2025 1.650 1.930 1.650 1.890 67,840 +0.19(+11.18%)
Jun 23, 2025 1.560 1.700 1.450 1.700 10,000 +0.00(+0.01%)
Jun 20, 2025 1.970 1.970 1.670 1.700 8,308 +0.06(+3.65%)
Jun 18, 2025 1.700 1.700 1.620 1.640 10,801 -0.11(-6.29%)
Jun 17, 2025 1.740 1.750 1.740 1.750 3,266 +0.00(+0.00%)
Jun 16, 2025 1.800 1.800 1.660 1.750 4,221 -0.25(-12.50%)
Jun 13, 2025 1.560 2.000 1.560 2.000 8,831 +0.15(+8.11%)
Jun 12, 2025 1.880 1.950 1.850 1.850 2,564 +0.05(+2.78%)
Jun 11, 2025 1.800 1.800 1.800 1.800 1,005 +0.02(+1.12%)
Jun 10, 2025 1.760 1.780 1.760 1.780 1,220 +0.03(+1.71%)
Jun 09, 2025 1.800 1.800 1.600 1.750 5,930 -0.05(-2.78%)
Jun 06, 2025 1.570 1.800 1.550 1.800 26,677 +0.16(+9.76%)
Jun 05, 2025 1.720 2.000 1.550 1.640 34,269 -0.25(-13.23%)
Jun 04, 2025 1.800 1.890 1.800 1.890 42,280 -0.01(-0.53%)
Jun 03, 2025 1.800 1.900 1.800 1.900 7,447 +0.05(+2.70%)
Jun 02, 2025 2.000 2.000 1.800 1.850 64,425 -0.10(-5.13%)
May 30, 2025 1.900 1.970 1.900 1.950 39,925 +0.01(+0.52%)
May 29, 2025 1.840 1.960 1.840 1.940 20,516 +0.04(+2.10%)
May 28, 2025 2.000 2.000 1.900 1.900 2,793 -0.15(-7.31%)
May 27, 2025 2.050 2.050 2.000 2.050 47,508 -0.05(-2.38%)
May 23, 2025 2.150 2.150 2.100 2.100 26,197 -0.05(-2.33%)
May 22, 2025 2.060 2.200 2.050 2.150 9,546 -0.05(-2.27%)
May 21, 2025 2.000 2.280 2.000 2.200 18,487 -0.14(-5.98%)
May 20, 2025 2.350 2.350 2.180 2.340 13,811 -0.15(-6.02%)
May 19, 2025 2.440 2.500 2.300 2.490 21,462 +0.16(+6.87%)
May 16, 2025 2.000 2.330 1.990 2.330 6,564 -0.06(-2.51%)
May 14, 2025 2.390 59 +0.14(+6.22%)
May 13, 2025 2.000 2.250 2.000 2.250 18,423 +0.25(+12.50%)
May 12, 2025 2.000 2.000 1.980 2.000 27,039 +0.16(+8.70%)
May 09, 2025 1.850 1.850 1.840 1.840 12,254 -0.16(-8.00%)
May 08, 2025 2.000 2.000 1.940 2.000 4,462 +0.17(+8.99%)
May 05, 2025 1.835 71 -0.06(-3.42%)
May 02, 2025 1.780 1.940 1.750 1.900 21,760 +0.00(+0.00%)
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 Of Service.