Cohen Circle Acquisition I

CCIR
🏛️ usa →
12.06
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 13.30 13.39 13.30 13.37 65.8K
09:31 13.31 13.31 13.31 13.30 0.5K
09:32 13.31 13.31 13.21 13.30 3.6K
09:33 13.39 13.39 13.30 13.35 2.6K
09:34 13.31 13.35 13.30 13.30 6.4K
09:37 13.30 13.39 13.30 13.39 15.0K
09:38 13.35 13.35 13.35 13.35 2.1K
09:39 13.40 13.40 13.40 13.40 0.6K
09:40 13.41 13.41 13.41 13.41 0.6K
09:41 13.39 13.39 13.38 13.38 6.6K
09:42 13.31 13.37 13.30 13.30 8.6K
09:43 13.34 13.34 13.28 13.29 4.1K
09:44 13.24 13.24 13.24 13.24 1.0K
09:45 13.25 13.30 13.20 13.30 18.3K
09:46 13.26 13.30 13.26 13.26 4.1K
09:47 13.26 13.30 13.25 13.27 5.6K
09:49 13.23 13.27 13.23 13.23 9.8K
09:50 13.31 13.35 13.31 13.34 2.7K
09:51 13.41 13.41 13.37 13.37 5.9K
09:52 13.37 13.37 13.37 13.37 1.2K
09:55 13.32 13.32 13.32 13.32 0.1K
09:57 13.32 13.33 13.32 13.33 1.8K
09:58 13.33 13.34 13.33 13.34 0.6K
09:59 13.33 13.33 13.31 13.31 0.5K
10:00 13.34 13.34 13.34 13.34 0.7K
10:01 13.38 13.45 13.38 13.45 0.8K
10:02 13.31 13.31 13.31 13.31 0.2K
10:04 13.42 13.45 13.38 13.45 1.6K
10:05 13.31 13.53 13.31 13.47 37.0K
10:06 13.41 13.41 13.41 13.41 2.6K
10:07 13.41 13.55 13.36 13.48 6.4K
10:08 13.54 13.60 13.49 13.57 18.8K
10:09 13.69 13.78 13.59 13.68 24.9K
10:10 13.68 13.84 13.68 13.84 9.3K
10:11 13.81 13.87 13.80 13.85 3.3K
10:12 13.82 13.88 13.80 13.80 11.4K
10:13 13.88 13.88 13.88 13.88 2.2K
10:14 13.88 13.88 13.77 13.77 7.4K
10:15 13.96 13.96 13.83 13.83 1.4K
10:16 13.83 13.89 13.83 13.83 2.2K
10:17 13.86 13.90 13.79 13.81 3.6K
10:18 13.81 13.85 13.77 13.77 7.2K
10:19 13.77 13.78 13.76 13.78 3.6K
10:20 13.72 13.79 13.70 13.75 13.0K
10:21 13.70 13.70 13.61 13.61 6.5K
10:22 13.61 13.69 13.60 13.60 18.6K
10:23 13.58 13.58 13.58 13.58 3.5K
10:24 13.60 13.60 13.60 13.60 0.2K
10:25 13.55 13.55 13.55 13.55 0.1K
10:26 13.50 13.55 13.50 13.55 2.9K
10:27 13.55 13.55 13.55 13.55 0.3K
10:28 13.58 13.58 13.55 13.55 1.0K
10:29 13.60 13.60 13.60 13.60 0.7K
10:30 13.55 13.60 13.55 13.60 9.1K
10:31 13.58 13.73 13.58 13.60 13.7K
10:32 13.67 13.67 13.67 13.67 3.1K
10:34 13.83 13.83 13.83 13.83 1.5K
10:35 13.69 13.82 13.69 13.80 1.4K
10:36 13.77 13.77 13.73 13.76 1.3K
10:37 13.74 13.74 13.70 13.71 2.5K
10:38 13.81 13.81 13.77 13.77 0.8K
10:39 13.74 13.74 13.70 13.70 18.4K
10:40 13.82 13.82 13.71 13.71 3.6K
10:41 13.78 13.83 13.78 13.81 2.1K
10:42 13.81 13.81 13.80 13.80 4.2K
10:43 13.80 13.81 13.80 13.81 6.4K
10:44 13.81 13.81 13.76 13.76 4.1K
10:45 13.76 13.81 13.74 13.74 18.1K
10:46 13.74 13.79 13.74 13.79 11.5K
10:47 13.79 13.86 13.79 13.86 16.8K
10:48 13.86 13.87 13.85 13.87 1.0K
10:49 13.87 13.90 13.86 13.88 4.5K
10:50 13.88 13.95 13.88 13.95 10.0K
10:51 13.97 14.04 13.97 14.04 27.4K
10:52 14.09 14.17 14.02 14.13 13.2K
10:53 14.15 14.15 14.02 14.06 5.9K
10:54 14.03 14.03 13.95 13.95 19.9K
10:55 13.95 13.95 13.91 13.91 11.0K
10:56 13.91 14.05 13.91 13.98 8.6K
10:57 13.98 14.00 13.98 14.00 12.0K
10:58 13.99 13.99 13.93 13.93 6.0K
10:59 13.95 13.95 13.94 13.94 2.2K
11:00 13.98 13.99 13.96 13.99 2.7K
11:01 13.97 13.97 13.97 13.97 1.1K
11:02 14.12 14.12 14.07 14.08 6.4K
11:04 14.07 14.08 14.07 14.08 9.8K
11:05 14.16 14.16 14.08 14.15 4.2K
11:06 14.13 14.15 14.10 14.15 2.4K
11:07 14.14 14.15 14.12 14.13 3.8K
11:08 14.15 14.15 14.13 14.15 0.5K
11:09 14.16 14.16 14.12 14.12 1.9K
11:10 14.10 14.18 14.06 14.18 27.5K
11:11 14.25 14.28 14.20 14.20 51.2K
11:12 14.28 14.29 14.28 14.29 0.7K
11:13 14.26 14.30 14.26 14.30 9.6K
11:14 14.34 14.34 14.31 14.31 3.4K
11:15 14.23 14.32 14.14 14.30 2.2K
11:16 14.25 14.25 14.22 14.23 9.1K
11:17 14.30 14.30 14.30 14.30 0.1K
11:18 14.30 14.34 14.30 14.32 7.5K
11:20 14.32 14.34 14.32 14.34 6.4K
11:21 14.33 14.33 14.33 14.33 6.8K
11:22 14.33 14.33 14.33 14.33 0.9K
11:23 14.33 14.33 14.33 14.33 0.3K
11:24 14.34 14.34 14.26 14.26 2.1K
11:25 14.28 14.28 14.23 14.26 2.0K
11:26 14.21 14.23 14.21 14.23 0.3K
11:27 14.22 14.27 14.22 14.27 1.7K
11:28 14.25 14.25 14.25 14.25 0.3K
11:29 14.24 14.24 14.24 14.24 0.3K
11:30 14.25 14.25 14.17 14.17 7.0K
11:31 14.19 14.19 14.16 14.16 15.5K
11:32 14.15 14.18 14.11 14.14 54.1K
11:33 14.13 14.17 14.12 14.17 15.9K
11:34 14.18 14.20 14.14 14.14 50.7K
11:35 14.02 14.19 14.02 14.10 51.2K
11:36 14.01 14.10 14.01 14.10 5.3K
11:37 14.03 14.03 14.01 14.01 18.7K
11:38 14.01 14.05 14.01 14.03 6.3K
11:39 14.14 14.14 14.10 14.10 0.2K
11:40 14.08 14.08 14.05 14.05 1.6K
11:42 14.07 14.09 14.07 14.09 2.7K
11:43 14.09 14.09 14.09 14.09 0.8K
11:44 14.11 14.11 14.09 14.10 0.8K
11:45 14.11 14.11 14.10 14.10 1.4K
11:46 14.09 14.09 14.07 14.07 3.3K
11:47 14.03 14.03 14.03 14.03 0.2K
11:49 14.17 14.18 14.13 14.13 3.8K
11:50 14.21 14.24 14.17 14.17 7.9K
11:51 14.21 14.21 14.21 14.21 0.2K
11:52 14.20 14.20 14.20 14.20 0.8K
11:53 14.19 14.19 14.19 14.19 0.3K
11:54 14.18 14.21 14.18 14.19 0.6K
11:55 14.20 14.34 14.20 14.26 55.8K
11:57 14.30 14.30 14.30 14.30 0.5K
11:58 14.28 14.29 14.27 14.29 1.1K
11:59 14.28 14.29 14.26 14.26 6.6K
12:00 14.28 14.28 14.26 14.26 4.6K
12:01 14.26 14.26 14.22 14.24 6.4K
12:02 14.21 14.21 14.21 14.21 1.1K
12:03 14.16 14.16 14.16 14.16 1.8K
12:04 14.19 14.19 14.19 14.19 0.2K
12:05 14.17 14.17 14.17 14.17 4.8K
12:06 14.18 14.18 14.16 14.16 0.7K
12:07 14.14 14.16 14.14 14.16 1.1K
12:09 14.16 14.16 14.16 14.16 0.5K
12:10 14.18 14.18 14.17 14.17 2.0K
12:11 14.18 14.18 14.17 14.17 0.3K
12:12 14.16 14.16 14.16 14.16 0.6K
12:14 14.15 14.15 14.15 14.15 0.2K
12:17 14.13 14.13 14.13 14.13 0.7K
12:20 14.15 14.15 14.15 14.15 0.2K
12:21 14.15 14.15 14.15 14.15 0.8K
12:23 14.13 14.15 14.13 14.15 0.4K
12:25 14.15 14.15 14.11 14.11 2.4K
12:26 14.14 14.14 14.14 14.14 0.1K
12:28 14.14 14.14 14.14 14.14 0.1K
12:29 14.11 14.11 14.09 14.10 2.1K
12:30 14.05 14.05 14.05 14.05 0.8K
12:31 14.03 14.04 14.03 14.04 2.0K
12:32 14.01 14.01 14.00 14.00 5.3K
12:33 14.00 14.00 13.98 13.98 20.3K
12:34 13.97 13.98 13.97 13.98 1.4K
12:35 13.98 13.98 13.93 13.93 6.0K
12:36 13.93 13.93 13.90 13.90 14.5K
12:37 13.90 13.90 13.85 13.85 25.0K
12:38 13.81 13.84 13.81 13.84 3.2K
12:39 13.84 13.90 13.84 13.90 6.3K
12:40 13.91 13.91 13.91 13.91 0.1K
12:41 13.95 13.95 13.87 13.87 3.7K
12:42 13.87 13.87 13.87 13.87 0.8K
12:44 13.86 13.86 13.86 13.86 1.5K
12:45 13.86 13.86 13.85 13.85 0.3K
12:46 13.85 13.85 13.84 13.84 3.0K
12:48 13.84 13.84 13.84 13.84 1.1K
12:49 13.84 13.84 13.80 13.80 8.7K
12:50 13.79 13.79 13.77 13.77 11.6K
12:51 13.75 13.85 13.75 13.85 19.6K
12:53 13.78 13.85 13.66 13.66 9.3K
12:54 13.75 13.75 13.70 13.70 164.9K
12:55 13.65 13.70 13.65 13.70 5.4K
12:56 13.71 13.71 13.68 13.69 5.4K
12:57 13.66 13.69 13.66 13.68 3.2K
12:58 13.68 13.69 13.68 13.68 1.6K
12:59 13.67 13.67 13.62 13.66 8.7K
13:00 13.66 13.71 13.64 13.71 2.5K
13:01 13.71 13.71 13.69 13.69 0.8K
13:02 13.69 13.69 13.69 13.69 0.2K
13:03 13.74 13.74 13.65 13.72 3.4K
13:04 13.70 13.70 13.70 13.70 0.1K
13:05 13.71 13.84 13.71 13.84 4.6K
13:06 13.79 13.79 13.79 13.79 0.1K
13:07 13.79 13.79 13.79 13.79 0.2K
13:08 13.83 13.83 13.70 13.70 1.9K
13:09 13.67 13.67 13.67 13.67 2.8K
13:10 13.66 13.66 13.66 13.66 0.2K
13:11 13.67 13.77 13.66 13.71 4.7K
13:12 13.85 13.86 13.85 13.85 1.3K
13:13 13.67 13.84 13.67 13.76 1.1K
13:14 13.76 13.84 13.76 13.84 0.5K
13:15 13.76 13.76 13.76 13.76 0.4K
13:17 13.76 13.76 13.76 13.76 0.1K
13:18 13.76 13.76 13.76 13.76 0.9K
13:22 13.74 13.74 13.70 13.70 0.4K
13:23 13.68 13.68 13.67 13.68 2.8K
13:24 13.68 13.68 13.68 13.68 0.4K
13:26 13.72 13.72 13.67 13.67 2.6K
13:27 13.70 13.70 13.67 13.69 3.3K
13:28 13.69 13.69 13.67 13.67 0.4K
13:30 13.67 13.68 13.67 13.68 1.1K
13:31 13.68 13.68 13.66 13.66 0.4K
13:32 13.66 13.66 13.66 13.66 0.5K
13:33 13.70 13.70 13.67 13.67 0.7K
13:34 13.70 13.70 13.67 13.67 10.1K
13:35 13.68 13.68 13.66 13.66 1.0K
13:36 13.68 13.68 13.68 13.68 4.2K
13:37 13.68 13.68 13.68 13.68 0.4K
13:38 13.68 13.68 13.68 13.68 0.6K
13:39 13.68 13.68 13.66 13.68 3.3K
13:41 13.67 13.67 13.67 13.67 0.3K
13:42 13.65 13.66 13.65 13.66 0.7K
13:44 13.64 13.66 13.64 13.66 0.6K
13:45 13.64 13.66 13.64 13.66 4.1K
13:46 13.67 13.67 13.67 13.67 0.3K
13:47 13.66 13.66 13.66 13.66 0.8K
13:48 13.62 13.65 13.62 13.63 19.8K
13:49 13.65 13.65 13.65 13.65 0.2K
13:50 13.65 13.65 13.65 13.65 0.3K
13:51 13.63 13.63 13.62 13.63 0.8K
13:53 13.62 13.62 13.62 13.62 0.5K
13:54 13.63 13.63 13.63 13.63 0.3K
13:55 13.62 13.64 13.62 13.64 1.9K
13:56 13.62 13.63 13.62 13.62 8.2K
13:57 13.61 13.61 13.61 13.61 0.4K
13:59 13.63 13.63 13.63 13.63 0.4K
14:00 13.61 13.63 13.61 13.63 2.2K
14:01 13.61 13.61 13.61 13.61 0.2K
14:02 13.63 13.63 13.63 13.63 0.7K
14:03 13.63 13.63 13.63 13.63 0.2K
14:04 13.62 13.62 13.62 13.62 0.4K
14:05 13.63 13.63 13.63 13.63 0.9K
14:06 13.63 13.63 13.61 13.61 0.3K
14:07 13.61 13.61 13.61 13.61 4.9K
14:08 13.63 13.63 13.62 13.63 1.2K
14:10 13.65 13.65 13.63 13.64 5.3K
14:11 13.64 13.64 13.64 13.64 0.3K
14:13 13.65 13.65 13.65 13.65 0.8K
14:14 13.64 13.65 13.64 13.65 0.8K
14:15 13.65 13.65 13.65 13.65 2.1K
14:17 13.65 13.67 13.65 13.67 2.4K
14:18 13.68 13.68 13.67 13.68 2.8K
14:19 13.68 13.68 13.68 13.68 0.5K
14:22 13.68 13.68 13.68 13.68 1.0K
14:23 13.67 13.67 13.67 13.67 17.5K
14:24 13.77 13.77 13.73 13.76 1.6K
14:25 13.73 13.73 13.69 13.69 1.6K
14:26 13.71 13.71 13.71 13.71 0.5K
14:27 13.68 13.68 13.68 13.68 0.6K
14:28 13.68 13.68 13.68 13.68 1.3K
14:29 13.70 13.70 13.69 13.69 1.6K
14:30 13.67 13.68 13.67 13.68 5.5K
14:31 13.68 13.68 13.68 13.68 0.9K
14:33 13.68 13.68 13.68 13.68 0.7K
14:34 13.68 13.69 13.68 13.69 3.1K
14:35 13.70 13.77 13.70 13.77 1.6K
14:38 13.77 13.77 13.74 13.74 0.9K
14:39 13.74 13.74 13.74 13.74 0.1K
14:40 13.72 13.77 13.72 13.74 1.3K
14:41 13.74 13.74 13.74 13.74 0.2K
14:42 13.74 13.74 13.74 13.74 0.6K
14:43 13.76 13.76 13.76 13.76 3.1K
14:44 13.77 13.77 13.77 13.77 0.5K
14:45 13.77 13.77 13.77 13.77 1.0K
14:46 13.79 13.79 13.79 13.79 0.7K
14:47 13.80 13.80 13.80 13.80 0.3K
14:48 13.77 13.77 13.77 13.77 0.8K
14:49 13.78 13.78 13.78 13.78 0.5K
14:50 13.77 13.78 13.77 13.78 1.0K
14:53 13.76 13.79 13.76 13.79 0.3K
14:54 13.78 13.78 13.78 13.78 1.0K
14:55 13.78 13.78 13.78 13.78 0.8K
14:56 13.78 13.78 13.78 13.78 0.1K
14:57 13.79 13.79 13.78 13.78 0.5K
14:58 13.78 13.78 13.78 13.78 0.2K
14:59 13.78 13.78 13.78 13.78 0.6K
15:00 13.76 13.78 13.76 13.78 3.0K
15:01 13.78 13.78 13.76 13.76 6.0K
15:02 13.76 13.76 13.73 13.73 1.9K
15:03 13.73 13.73 13.73 13.73 0.1K
15:04 13.73 13.73 13.73 13.73 0.1K
15:05 13.67 13.67 13.67 13.67 10.1K
15:06 13.67 13.67 13.67 13.67 0.1K
15:07 13.70 13.70 13.70 13.70 0.8K
15:08 13.70 13.70 13.70 13.70 10.5K
15:09 13.70 13.70 13.70 13.70 0.3K
15:11 13.70 13.70 13.70 13.70 0.3K
15:12 13.70 13.70 13.70 13.70 0.2K
15:13 13.74 13.75 13.74 13.75 1.5K
15:14 13.75 13.75 13.75 13.75 0.8K
15:16 13.75 13.75 13.75 13.75 1.0K
15:17 13.75 13.75 13.75 13.75 0.2K
15:18 13.77 13.77 13.74 13.74 5.6K
15:19 13.75 13.76 13.67 13.67 19.7K
15:20 13.69 13.69 13.67 13.67 0.8K
15:23 13.67 13.67 13.67 13.67 0.5K
15:24 13.70 13.70 13.70 13.70 1.2K
15:25 13.71 13.71 13.71 13.71 0.3K
15:26 13.71 13.71 13.71 13.71 0.7K
15:27 13.71 13.71 13.71 13.71 5.6K
15:28 13.73 13.73 13.73 13.73 0.3K
15:29 13.73 13.73 13.73 13.73 0.2K
15:30 13.73 13.73 13.72 13.72 4.9K
15:31 13.73 13.73 13.73 13.73 0.4K
15:32 13.73 13.73 13.73 13.73 0.5K
15:34 13.68 13.68 13.61 13.61 24.9K
15:35 13.64 13.66 13.58 13.58 7.4K
15:36 13.61 13.76 13.61 13.76 16.8K
15:37 13.70 13.70 13.69 13.69 0.4K
15:38 13.62 13.62 13.62 13.62 0.3K
15:39 13.64 13.64 13.61 13.61 0.3K
15:40 13.66 13.66 13.63 13.63 0.7K
15:41 13.66 13.66 13.63 13.65 1.0K
15:42 13.65 13.65 13.65 13.65 1.4K
15:43 13.63 13.63 13.63 13.63 0.5K
15:44 13.65 13.65 13.61 13.62 2.6K
15:45 13.62 13.62 13.62 13.62 9.9K
15:46 13.62 13.70 13.62 13.69 3.2K
15:47 13.69 13.69 13.66 13.66 3.4K
15:48 13.65 13.69 13.65 13.69 2.1K
15:49 13.70 13.70 13.62 13.62 6.9K
15:50 13.64 13.69 13.64 13.69 6.1K
15:51 13.65 13.66 13.64 13.66 8.7K
15:52 13.63 13.63 13.63 13.63 3.6K
15:53 13.64 13.73 13.64 13.66 12.6K
15:54 13.66 13.67 13.59 13.60 31.2K
15:55 13.62 13.68 13.60 13.61 2.2K
15:56 13.59 13.61 13.56 13.57 8.9K
15:57 13.60 13.61 13.56 13.56 0.9K
15:58 13.56 13.58 13.48 13.48 53.2K
15:59 13.50 13.54 13.45 13.45 175.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available