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)

1.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
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 -0.72(-32.73%)
Apr 03, 2025 1.570 2.200 414 +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%)
Mar 03, 2025 1.450 1.450 1.300 1.300 17,277 -0.15(-10.34%)
Feb 28, 2025 1.500 1.690 1.239 1.450 85,023 -0.08(-5.23%)
Feb 27, 2025 1.500 1.600 1.447 1.530 73,325 +0.03(+2.00%)
Feb 26, 2025 1.520 1.550 1.470 1.500 19,569 -0.01(-0.66%)
Feb 25, 2025 1.400 1.525 1.330 1.510 16,450 +0.11(+7.86%)
Feb 24, 2025 1.350 1.500 1.340 1.400 68,260 -0.05(-3.45%)
Feb 21, 2025 1.440 1.450 1.440 1.450 3,005 -0.01(-0.68%)
Feb 20, 2025 1.350 1.460 1.330 1.460 38,656 +0.11(+8.15%)
Feb 19, 2025 1.400 1.400 1.250 1.350 12,400 +0.09(+7.14%)
Feb 18, 2025 1.510 1.510 1.200 1.260 26,951 -0.05(-3.82%)
Feb 14, 2025 1.500 1.590 1.260 1.310 75,659 -0.09(-6.43%)
Feb 13, 2025 1.300 1.420 1.220 1.400 278,762 +0.10(+7.69%)
Feb 12, 2025 1.130 1.300 1.090 1.300 181,955 +0.08(+6.56%)
Feb 11, 2025 1.200 1.410 1.110 1.220 20,596 +0.03(+2.52%)
Feb 10, 2025 1.100 1.640 1.060 1.190 80,730 +0.14(+13.33%)
Feb 07, 2025 0.8949 1.130 0.8949 1.050 25,103 +0.20(+23.53%)
Feb 06, 2025 0.8000 0.9000 0.8000 0.8500 73,321 +0.05(+6.25%)
Feb 05, 2025 0.7600 0.8000 0.7500 0.8000 27,956 +0.00(+0.00%)
Feb 04, 2025 0.5103 0.8000 0.5103 0.8000 5,118 +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 and Conditions.