5 DAY PERFORMANCE
-0.33%
1 MONTH PERFORMANCE
-1.23%
3 MONTH PERFORMANCE
+9.59%
YEAR-TO-DATE PERFORMANCE
+19.88%
Cohen Circle Acquisition Corp. I Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $12.17 | $12.00 (-1.4%) | $12.20 | $11.76 | 95.27 K | $276.00 M |
| 05/29/2025 | $12.17 | $12.07 (-0.82%) | $12.19 | $11.98 | 76.83 K | $277.61 M |
| 05/28/2025 | $12.20 | $12.10 (-0.82%) | $12.20 | $12.00 | 44.40 K | $278.30 M |
| 05/27/2025 | $12.05 | $12.20 (1.24%) | $12.30 | $11.36 | 425.60 K | $280.60 M |
| 05/23/2025 | $12.13 | $12.04 (-0.74%) | $12.50 | $11.93 | 260.14 K | $276.92 M |
| 05/22/2025 | $12.29 | $12.38 (0.73%) | $12.42 | $12.17 | 55.30 K | $284.74 M |
| 05/21/2025 | $12.59 | $12.42 (-1.35%) | $12.60 | $12.16 | 301.92 K | $285.66 M |
| 05/20/2025 | $12.82 | $12.50 (-2.5%) | $12.82 | $11.98 | 385.10 K | $287.50 M |
| 05/19/2025 | $12.50 | $12.92 (3.36%) | $13.00 | $12.15 | 503.30 K | $297.16 M |
| 05/16/2025 | $12.84 | $12.49 (-2.73%) | $12.89 | $12.44 | 399.20 K | $287.27 M |
| 05/15/2025 | $12.82 | $12.81 (-0.08%) | $13.15 | $12.79 | 347.90 K | $294.63 M |
| 05/14/2025 | $13.35 | $12.99 (-2.7%) | $13.35 | $12.90 | 340.80 K | $298.77 M |
| 05/13/2025 | $12.75 | $12.95 (1.57%) | $13.34 | $12.70 | 571.50 K | $297.85 M |
| 05/12/2025 | $12.45 | $12.60 (1.2%) | $12.70 | $12.39 | 531.40 K | $289.80 M |
| 05/09/2025 | $12.22 | $12.19 (-0.25%) | $12.37 | $12.10 | 115.74 K | $336.44 M |
| 05/08/2025 | $12.45 | $12.25 (-1.61%) | $12.45 | $12.15 | 198.40 K | $338.10 M |
| 05/07/2025 | $12.11 | $12.11 (0%) | $12.32 | $12.09 | 180.60 K | $334.24 M |
| 05/06/2025 | $12.15 | $12.13 (-0.16%) | $12.29 | $12.02 | 229.40 K | $334.79 M |
| 05/05/2025 | $12.28 | $12.15 (-1.06%) | $12.39 | $12.05 | 201.51 K | $335.34 M |
| 05/02/2025 | $12.35 | $12.20 (-1.21%) | $12.44 | $12.15 | 219.70 K | $336.72 M |
| 05/01/2025 | $12.59 | $12.15 (-3.49%) | $12.60 | $12.11 | 362.00 K | $335.34 M |
| 04/30/2025 | $12.06 | $12.01 (-0.41%) | $12.20 | $12.00 | 167.00 K | $331.48 M |
| 04/29/2025 | $12.30 | $12.14 (-1.3%) | $12.30 | $12.01 | 200.94 K | $335.06 M |
| 04/28/2025 | $12.61 | $12.19 (-3.33%) | $12.62 | $12.10 | 415.70 K | $336.44 M |
| 04/25/2025 | $11.84 | $12.00 (1.35%) | $12.00 | $11.77 | 218.80 K | $331.20 M |
| 04/24/2025 | $11.47 | $11.70 (2.01%) | $11.73 | $11.34 | 147.60 K | $322.92 M |
| 04/23/2025 | $11.55 | $11.33 (-1.9%) | $11.55 | $11.12 | 65.44 K | $312.71 M |
| 04/22/2025 | $11.16 | $11.35 (1.7%) | $11.41 | $11.15 | 197.00 K | $313.26 M |
| 04/21/2025 | $11.25 | $11.19 (-0.53%) | $11.25 | $11.03 | 75.40 K | $308.84 M |
| 04/17/2025 | $11.25 | $11.25 (0%) | $11.25 | $11.19 | 94.40 K | $310.50 M |
| 04/16/2025 | $11.25 | $11.20 (-0.44%) | $11.44 | $11.12 | 88.10 K | $309.12 M |
| 04/15/2025 | $11.36 | $11.23 (-1.14%) | $11.45 | $11.09 | 31.30 K | $309.95 M |
| 04/14/2025 | $11.30 | $11.26 (-0.35%) | $11.44 | $11.12 | 138.40 K | $310.78 M |
| 04/11/2025 | $11.07 | $11.10 (0.27%) | $11.20 | $11.00 | 31.80 K | $306.36 M |
| 04/10/2025 | $11.01 | $11.03 (0.18%) | $11.18 | $10.90 | 150.80 K | $304.43 M |
| 04/09/2025 | $10.80 | $11.03 (2.13%) | $11.30 | $10.80 | 156.10 K | $304.43 M |
| 04/08/2025 | $11.00 | $11.00 (0%) | $11.00 | $10.84 | 320.80 K | $303.60 M |
| 04/07/2025 | $10.77 | $10.79 (0.19%) | $11.40 | $10.55 | 565.20 K | $297.80 M |
| 04/04/2025 | $10.75 | $10.75 (0%) | $11.00 | $10.60 | 1.02 M | $296.70 M |
| 04/03/2025 | $11.18 | $10.98 (-1.79%) | $11.40 | $10.90 | 700.90 K | $303.05 M |
| 04/02/2025 | $11.22 | $11.48 (2.32%) | $11.69 | $11.21 | 106.00 K | $316.85 M |
| 04/01/2025 | $11.16 | $11.17 (0.09%) | $11.30 | $11.16 | 356.30 K | $308.29 M |
| 03/31/2025 | $11.53 | $11.21 (-2.78%) | $11.70 | $11.17 | 418.70 K | $309.40 M |
| 03/28/2025 | $12.44 | $11.80 (-5.14%) | $12.44 | $11.32 | 459.10 K | $325.68 M |
| 03/27/2025 | $12.55 | $12.46 (-0.72%) | $12.72 | $12.43 | 117.90 K | $343.90 M |
| 03/26/2025 | $12.73 | $12.56 (-1.34%) | $12.78 | $12.34 | 181.70 K | $346.66 M |
| 03/25/2025 | $12.70 | $12.65 (-0.39%) | $12.80 | $12.44 | 251.90 K | $349.14 M |
| 03/24/2025 | $12.53 | $12.65 (0.96%) | $12.80 | $12.49 | 307.60 K | $349.14 M |
| 03/21/2025 | $12.27 | $12.47 (1.63%) | $12.48 | $12.22 | 318.80 K | $344.17 M |
| 03/20/2025 | $12.40 | $12.27 (-1.05%) | $12.44 | $12.16 | 632.10 K | $338.65 M |
| 03/19/2025 | $12.45 | $12.25 (-1.61%) | $12.50 | $12.15 | 630.50 K | $338.10 M |
| 03/18/2025 | $11.79 | $12.09 (2.54%) | $12.48 | $11.68 | 3.21 M | $333.68 M |
| 03/17/2025 | $11.69 | $11.50 (-1.63%) | $11.69 | $11.47 | 356.10 K | $317.40 M |
| 03/14/2025 | $11.73 | $11.49 (-2.05%) | $11.73 | $11.29 | 204.10 K | $317.12 M |
| 03/13/2025 | $11.63 | $11.60 (-0.26%) | $11.65 | $11.41 | 202.30 K | $320.16 M |
| 03/12/2025 | $11.65 | $11.63 (-0.17%) | $11.65 | $11.54 | 378.90 K | $320.99 M |
| 03/11/2025 | $11.17 | $11.60 (3.85%) | $11.71 | $11.00 | 754.90 K | $320.16 M |
| 03/10/2025 | $11.60 | $11.54 (-0.52%) | $11.65 | $11.28 | 313.00 K | $318.50 M |
| 03/07/2025 | $11.40 | $11.54 (1.23%) | $11.60 | $11.33 | 599.80 K | $318.50 M |
| 03/06/2025 | $11.45 | $11.40 (-0.44%) | $11.50 | $11.35 | 382.10 K | $314.64 M |
| 03/05/2025 | $11.35 | $11.31 (-0.35%) | $11.35 | $11.20 | 298.20 K | $312.16 M |
| 03/04/2025 | $10.76 | $11.05 (2.7%) | $11.25 | $10.68 | 432.80 K | $304.98 M |
| 03/03/2025 | $11.15 | $10.95 (-1.79%) | $11.39 | $10.66 | 558.50 K | $302.22 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.
