5 DAY PERFORMANCE
+6.67%
1 MONTH PERFORMANCE
+14.09%
3 MONTH PERFORMANCE
+23.31%
6 MONTH PERFORMANCE
+31.20%
YEAR-TO-DATE PERFORMANCE
+29.64%
Cohen Circle Acquisition Corp. I Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $13.12 | $13.12 (0%) | $13.12 | $13.12 | 222 | $414.85 M |
| 05/01/2025 | $12.80 | $11.73 (-8.36%) | $12.80 | $11.73 | 5.20 K | $370.90 M |
| 04/30/2025 | $12.82 | $12.82 (0%) | $12.82 | $12.82 | 260 | $405.37 M |
| 04/29/2025 | $12.30 | $12.30 (0%) | $12.30 | $12.30 | 0 | $388.93 M |
| 04/28/2025 | $12.31 | $12.30 (-0.08%) | $12.33 | $12.29 | 6.70 K | $388.93 M |
| 04/25/2025 | $12.35 | $12.35 (0%) | $12.35 | $12.35 | 0 | $390.51 M |
| 04/24/2025 | $11.90 | $12.35 (3.78%) | $12.35 | $11.90 | 10.40 K | $385.74 M |
| 04/23/2025 | $11.90 | $11.90 (0%) | $11.90 | $11.90 | 200 | $370.18 M |
| 04/22/2025 | $11.84 | $11.85 (0.08%) | $11.85 | $11.84 | 9.70 K | $374.70 M |
| 04/21/2025 | $11.82 | $11.75 (-0.59%) | $11.85 | $11.75 | 1.40 K | $358.00 M |
| 04/17/2025 | $11.65 | $11.73 (0.69%) | $11.73 | $11.65 | 11.47 K | $370.27 M |
| 04/16/2025 | $11.50 | $11.59 (0.78%) | $11.70 | $11.50 | 7.53 K | $365.85 M |
| 04/15/2025 | $11.24 | $11.24 (0%) | $11.24 | $11.24 | 0 | $354.80 M |
| 04/14/2025 | $11.56 | $11.24 (-2.77%) | $11.92 | $11.24 | 5.74 K | $354.80 M |
| 04/11/2025 | $11.49 | $11.50 (0.09%) | $11.50 | $11.49 | 4.82 K | $363.01 M |
| 04/10/2025 | $11.30 | $11.50 (1.77%) | $11.50 | $11.30 | 1.05 K | $363.01 M |
| 04/09/2025 | $11.51 | $11.55 (0.35%) | $11.55 | $11.51 | 5.70 K | $364.59 M |
| 04/08/2025 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $364.59 M |
| 04/07/2025 | $11.23 | $11.55 (2.85%) | $11.55 | $11.23 | 1.07 K | $364.59 M |
| 04/04/2025 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 700 | $363.01 M |
| 04/03/2025 | $11.68 | $11.68 (0%) | $11.68 | $11.68 | 504 | $368.69 M |
| 04/02/2025 | $13.05 | $12.57 (-3.68%) | $13.05 | $12.57 | 220 | $396.79 M |
| 04/01/2025 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 28 | $378.79 M |
| 03/31/2025 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 604 | $378.79 M |
| 03/28/2025 | $13.15 | $12.05 (-8.37%) | $13.15 | $12.05 | 2.30 K | $380.37 M |
| 03/27/2025 | $13.43 | $13.49 (0.45%) | $13.49 | $13.43 | 800 | $425.83 M |
| 03/26/2025 | $13.15 | $13.15 (0%) | $13.15 | $13.15 | 200 | $415.10 M |
| 03/25/2025 | $13.30 | $13.30 (0%) | $13.30 | $13.30 | 0 | $419.83 M |
| 03/24/2025 | $14.41 | $13.30 (-7.7%) | $15.85 | $13.00 | 12.12 K | $419.83 M |
| 03/21/2025 | $13.05 | $13.05 (0%) | $13.05 | $13.05 | 510 | $411.94 M |
| 03/20/2025 | $12.99 | $12.99 (0%) | $12.99 | $12.99 | 26.54 K | $410.04 M |
| 03/19/2025 | $12.85 | $12.85 (0%) | $12.85 | $12.69 | 10.70 K | $405.63 M |
| 03/18/2025 | $12.25 | $12.67 (3.43%) | $13.26 | $12.17 | 40.60 K | $399.94 M |
| 03/17/2025 | $12.10 | $12.08 (-0.17%) | $12.10 | $12.08 | 5.60 K | $381.32 M |
| 03/14/2025 | $12.02 | $12.07 (0.42%) | $12.09 | $12.02 | 4.66 K | $381.00 M |
| 03/13/2025 | $12.09 | $12.07 (-0.17%) | $12.09 | $11.91 | 26.13 K | $381.00 M |
| 03/12/2025 | $12.15 | $12.15 (0%) | $12.15 | $12.10 | 14.20 K | $383.53 M |
| 03/11/2025 | $12.00 | $12.09 (0.75%) | $12.09 | $12.00 | 10.22 K | $381.64 M |
| 03/10/2025 | $12.09 | $11.90 (-1.57%) | $12.09 | $11.90 | 948 | $375.64 M |
| 03/07/2025 | $12.00 | $11.95 (-0.42%) | $12.05 | $11.94 | 25.00 K | $377.22 M |
| 03/06/2025 | $11.74 | $11.74 (0%) | $11.74 | $11.74 | 0 | $370.59 M |
| 03/05/2025 | $11.74 | $11.74 (0%) | $11.74 | $11.74 | 1.51 K | $370.59 M |
| 03/04/2025 | $11.50 | $11.46 (-0.35%) | $11.55 | $11.45 | 1.19 K | $361.75 M |
| 03/03/2025 | $11.75 | $11.30 (-3.83%) | $11.75 | $11.25 | 5.97 K | $356.70 M |
| 02/28/2025 | $12.10 | $11.65 (-3.72%) | $12.10 | $11.54 | 29.60 K | $367.75 M |
| 02/27/2025 | $12.15 | $11.95 (-1.65%) | $12.25 | $11.95 | 23.50 K | $377.22 M |
| 02/26/2025 | $11.90 | $11.81 (-0.76%) | $11.90 | $11.80 | 1.63 K | $372.80 M |
| 02/25/2025 | $11.73 | $11.74 (0.09%) | $11.74 | $11.57 | 16.87 K | $370.59 M |
| 02/24/2025 | $11.70 | $11.70 (0%) | $11.70 | $11.68 | 26.06 K | $369.32 M |
| 02/21/2025 | $11.47 | $11.47 (0%) | $11.47 | $11.45 | 305 | $362.06 M |
| 02/20/2025 | $11.43 | $11.43 (0%) | $11.43 | $11.43 | 309 | $360.80 M |
| 02/19/2025 | $11.65 | $11.36 (-2.49%) | $11.65 | $11.30 | 3.50 K | $358.59 M |
| 02/18/2025 | $11.95 | $11.46 (-4.1%) | $11.95 | $11.46 | 274.32 K | $361.75 M |
| 02/14/2025 | $11.79 | $11.78 (-0.08%) | $12.20 | $11.54 | 254.50 K | $371.85 M |
| 02/13/2025 | $11.43 | $11.57 (1.22%) | $11.75 | $11.43 | 110.22 K | $365.22 M |
| 02/12/2025 | $11.69 | $11.50 (-1.63%) | $11.69 | $11.50 | 919 | $363.01 M |
| 02/11/2025 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | $363.01 M |
| 02/10/2025 | $11.45 | $11.50 (0.44%) | $11.65 | $11.45 | 27.80 K | $363.01 M |
| 02/07/2025 | $11.60 | $11.50 (-0.86%) | $11.61 | $10.94 | 20.40 K | $363.01 M |
| 02/06/2025 | $10.64 | $10.81 (1.6%) | $10.81 | $10.63 | 24.61 K | $341.23 M |
| 02/05/2025 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 0 | $335.86 M |
| 02/04/2025 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 5.73 K | $335.86 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.
