5 DAY PERFORMANCE
-15.23%
1 MONTH PERFORMANCE
-12.45%
3 MONTH PERFORMANCE
+0.40%
YEAR-TO-DATE PERFORMANCE
+0.10%
Cohen Circle Acquisition Corp. I Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $12.15 | $12.15 (0%) | $12.15 | $12.10 | 14,166 | $378.15 M |
| 03/11/2025 | $12.00 | $12.09 (0.75%) | $12.09 | $12.00 | 10,216 | $376.28 M |
| 03/10/2025 | $12.09 | $11.90 (-1.57%) | $12.09 | $11.90 | 948 | $370.36 M |
| 03/07/2025 | $12.00 | $11.95 (-0.42%) | $12.05 | $11.94 | 25,000 | $91.61 M |
| 03/06/2025 | $11.74 | $11.74 (0%) | $11.74 | $11.74 | 0 | $364.70 M |
| 03/05/2025 | $11.74 | $11.74 (0%) | $11.74 | $11.74 | 1,510 | $371.22 M |
| 03/04/2025 | $11.50 | $11.46 (-0.35%) | $11.55 | $11.45 | 1,192 | $342.96 M |
| 03/03/2025 | $11.75 | $11.30 (-3.83%) | $11.75 | $11.25 | 5,974 | $357.31 M |
| 02/28/2025 | $12.10 | $11.65 (-3.72%) | $12.10 | $11.54 | 29,600 | $379.78 M |
| 02/27/2025 | $12.15 | $11.95 (-1.65%) | $12.25 | $11.95 | 23,500 | $377.86 M |
| 02/26/2025 | $11.90 | $11.81 (-0.76%) | $11.90 | $11.80 | 1,626 | $373.43 M |
| 02/25/2025 | $11.73 | $11.74 (0.09%) | $11.74 | $11.57 | 16,865 | $371.22 M |
| 02/24/2025 | $11.70 | $11.70 (0%) | $11.70 | $11.68 | 26,062 | $369.95 M |
| 02/21/2025 | $11.47 | $11.47 (0%) | $11.47 | $11.45 | 305 | $362.68 M |
| 02/20/2025 | $11.43 | $11.43 (0%) | $11.43 | $11.43 | 309 | $361.42 M |
| 02/19/2025 | $11.65 | $11.36 (-2.49%) | $11.65 | $11.30 | 3,500 | $359.20 M |
| 02/18/2025 | $11.95 | $11.46 (-4.1%) | $11.95 | $11.46 | 274,322 | $361.10 M |
| 02/14/2025 | $11.79 | $11.78 (-0.08%) | $12.20 | $11.54 | 254,500 | $372.48 M |
| 02/13/2025 | $11.43 | $11.57 (1.22%) | $11.75 | $11.43 | 110,216 | $365.84 M |
| 02/12/2025 | $11.69 | $11.50 (-1.63%) | $11.69 | $11.50 | 919 | $363.63 M |
| 02/11/2025 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | $357.15 M |
| 02/10/2025 | $11.45 | $11.50 (0.44%) | $11.65 | $11.45 | 27,800 | $361.43 M |
| 02/07/2025 | $11.60 | $11.50 (-0.86%) | $11.61 | $10.94 | 20,397 | $363.63 M |
| 02/06/2025 | $10.64 | $10.81 (1.6%) | $10.81 | $10.63 | 24,611 | $341.81 M |
| 02/05/2025 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 0 | $327.64 M |
| 02/04/2025 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 5,729 | $327.64 M |
| 02/03/2025 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 2,217 | $326.41 M |
| 01/31/2025 | $10.56 | $10.58 (0.19%) | $10.58 | $10.55 | 3,576 | $334.54 M |
| 01/30/2025 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 0 | $333.59 M |
| 01/29/2025 | $10.60 | $10.55 (-0.47%) | $10.60 | $10.55 | 3,100 | $333.59 M |
| 01/28/2025 | $10.55 | $10.60 (0.47%) | $10.60 | $10.55 | 2,733 | $335.17 M |
| 01/27/2025 | $10.53 | $10.55 (0.19%) | $10.58 | $10.53 | 1,226 | $333.59 M |
| 01/24/2025 | $10.50 | $10.56 (0.57%) | $10.80 | $10.49 | 22,184 | $334.16 M |
| 01/23/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 0 | $332.01 M |
| 01/22/2025 | $10.52 | $10.50 (-0.19%) | $11.00 | $10.50 | 2,200 | $328.29 M |
| 01/21/2025 | $10.49 | $10.54 (0.48%) | $10.54 | $10.49 | 27,370 | $329.54 M |
| 01/17/2025 | $10.44 | $10.49 (0.48%) | $10.49 | $10.44 | 11,032 | $80.91 M |
| 01/16/2025 | $10.31 | $10.40 (0.87%) | $10.40 | $10.30 | 3,900 | $328.85 M |
| 01/15/2025 | $10.32 | $10.40 (0.78%) | $10.40 | $10.31 | 2,874 | $328.85 M |
| 01/14/2025 | $10.20 | $10.30 (0.98%) | $10.30 | $10.20 | 87,088 | $325.69 M |
| 01/13/2025 | $10.17 | $10.19 (0.2%) | $10.19 | $10.17 | 640 | $322.21 M |
| 01/10/2025 | $10.13 | $10.13 (0%) | $10.13 | $10.12 | 12,647 | $318.57 M |
| 01/08/2025 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 0 | $321.10 M |
| 01/07/2025 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 0 | $321.10 M |
| 01/06/2025 | $10.12 | $10.13 (0.1%) | $10.13 | $10.12 | 712 | $321.10 M |
| 01/03/2025 | $10.13 | $10.15 (0.2%) | $10.15 | $10.12 | 1,400 | $320.94 M |
| 01/02/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 0 | $319.99 M |
| 12/31/2024 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 400 | $319.99 M |
| 12/30/2024 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 400 | $319.99 M |
| 12/27/2024 | $10.10 | $10.16 (0.59%) | $10.16 | $10.10 | 4,600 | $321.26 M |
| 12/26/2024 | $10.13 | $10.10 (-0.3%) | $10.13 | $10.10 | 1,100 | $319.36 M |
| 12/24/2024 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 114 | $320.31 M |
| 12/23/2024 | $10.13 | $10.10 (-0.3%) | $10.15 | $10.10 | 1,116 | $319.36 M |
| 12/20/2024 | $10.19 | $10.10 (-0.88%) | $10.33 | $10.10 | 8,139 | $319.36 M |
| 12/19/2024 | $10.08 | $10.20 (1.19%) | $10.20 | $10.08 | 1,728 | $322.52 M |
| 12/18/2024 | $10.10 | $10.09 (-0.1%) | $10.10 | $10.09 | 945 | $322.20 M |
| 12/17/2024 | $10.10 | $10.10 (0%) | $10.20 | $10.09 | 10,983 | $322.52 M |
| 12/16/2024 | $10.10 | $10.10 (0%) | $10.10 | $10.09 | 1,641 | $322.52 M |
| 12/13/2024 | $10.10 | $10.09 (-0.1%) | $10.20 | $10.09 | 2,300 | $319.05 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
