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)

1.840 -0.160 (-8.00%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 9, 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 (%)
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%)
May 01, 2025 2.000 2.000 1.800 1.900 26,103 -0.10(-5.00%)
Apr 30, 2025 1.850 2.000 1.670 2.000 22,303 +0.10(+5.26%)
Apr 29, 2025 1.820 1.950 1.700 1.900 48,535 +0.05(+2.70%)
Apr 28, 2025 1.800 1.900 1.670 1.850 49,647 +0.08(+4.52%)
Apr 25, 2025 1.700 1.770 1.676 1.770 9,051 +0.10(+5.99%)
Apr 24, 2025 1.700 1.700 1.630 1.670 86,494 -0.02(-1.18%)
Apr 23, 2025 1.690 1.700 1.690 1.690 1,859 -0.05(-2.87%)
Apr 22, 2025 1.540 1.770 1.540 1.740 11,337 +0.14(+8.75%)
Apr 21, 2025 1.500 1.600 1.500 1.600 13,088 -0.05(-3.03%)
Apr 17, 2025 1.480 1.650 1.470 1.650 7,363 +0.06(+3.77%)
Apr 16, 2025 1.360 1.590 1.360 1.590 1,276 -0.06(-3.64%)
Apr 15, 2025 1.650 1.650 1.630 1.650 2,607 +0.15(+10.00%)
Apr 14, 2025 1.350 1.650 1.340 1.500 25,445 -0.15(-9.09%)
Apr 11, 2025 1.500 1.650 1.490 1.650 13,447 +0.12(+7.84%)
Apr 09, 2025 1.530 34 +0.18(+13.33%)
Apr 08, 2025 1.500 1.500 1.270 1.350 25,088 -0.13(-8.78%)
Apr 07, 2025 1.450 1.510 1.100 1.480 16,146 +0.28(+23.33%)
Apr 04, 2025 1.570 1.700 1.200 1.200 10,514 -1.00(-45.45%)
Apr 03, 2025 1.610 2.300 1.270 2.200 1,860 +0.35(+18.92%)
Apr 02, 2025 1.950 1.950 1.850 1.850 4,554 +0.05(+2.78%)
Apr 01, 2025 1.900 1.900 1.800 1.800 6,106 +0.00(+0.00%)
Mar 31, 2025 1.900 1.900 1.700 1.800 21,371 -0.05(-2.70%)
Mar 28, 2025 2.100 2.150 1.780 1.850 9,258 -0.25(-11.90%)
Mar 27, 2025 2.080 2.155 2.050 2.100 10,667 +0.17(+8.81%)
Mar 26, 2025 2.150 2.150 1.930 1.930 87,615 -0.17(-8.12%)
Mar 25, 2025 2.226 2.300 1.990 2.100 103,435 -0.09(-4.09%)
Mar 24, 2025 1.940 2.190 1.940 2.190 100,349 +0.14(+6.83%)
Mar 21, 2025 1.950 2.050 1.950 2.050 66,589 +0.10(+5.13%)
Mar 20, 2025 1.910 2.000 1.900 1.950 33,465 +0.05(+2.63%)
Mar 19, 2025 1.890 2.100 1.890 1.900 211,985 +0.05(+2.70%)
Mar 18, 2025 1.580 2.000 1.574 1.850 476,839 +0.30(+19.35%)
Mar 17, 2025 1.600 1.600 1.540 1.550 23,286 +0.05(+3.33%)
Mar 14, 2025 1.500 1.500 1.500 1.500 10,078 -0.10(-6.25%)
Mar 13, 2025 1.530 1.600 1.530 1.600 3,875 +0.05(+3.23%)
Mar 12, 2025 1.650 1.650 1.520 1.550 17,379 +0.00(+0.00%)
Mar 11, 2025 1.550 1.650 1.500 1.550 77,929 +0.05(+3.33%)
Mar 10, 2025 1.460 1.550 1.400 1.500 44,986 -0.05(-3.23%)
Mar 07, 2025 1.520 1.690 1.520 1.550 98,502 -0.04(-2.52%)
Mar 06, 2025 1.515 1.590 1.515 1.590 1,746 -0.03(-1.85%)
Mar 05, 2025 1.490 1.620 1.450 1.620 69,551 +0.03(+1.89%)
Mar 04, 2025 1.070 1.595 1.050 1.590 33,733 +0.29(+22.31%)
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.