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 11.82 11.96 11.80 11.96 40.8K
09:31 11.92 11.93 11.87 11.93 2.4K
09:32 11.98 12.07 11.93 12.02 12.0K
09:33 12.12 12.16 11.98 11.98 3.5K
09:34 12.01 12.01 11.91 11.91 11.3K
09:35 11.91 11.91 11.74 11.74 9.1K
09:36 11.70 11.75 11.70 11.73 5.3K
09:37 11.75 11.81 11.72 11.81 8.9K
09:38 11.75 11.75 11.72 11.72 2.5K
09:39 11.71 11.74 11.71 11.74 1.9K
09:40 11.72 11.81 11.72 11.81 4.4K
09:41 11.81 11.81 11.80 11.80 1.9K
09:42 11.79 11.79 11.74 11.74 10.2K
09:43 11.70 11.78 11.70 11.78 3.4K
09:44 11.79 11.79 11.75 11.75 0.4K
09:45 11.75 11.79 11.75 11.76 2.5K
09:46 11.76 11.80 11.76 11.78 1.2K
09:47 11.77 11.77 11.77 11.77 0.9K
09:48 11.75 11.75 11.70 11.70 11.7K
09:49 11.67 11.69 11.66 11.69 2.5K
09:50 11.67 11.67 11.67 11.67 0.7K
09:51 11.68 11.69 11.68 11.68 1.8K
09:52 11.69 11.69 11.68 11.68 2.3K
09:53 11.73 11.74 11.71 11.72 3.6K
09:54 11.75 11.75 11.72 11.72 0.3K
09:55 11.72 11.74 11.72 11.74 1.1K
09:56 11.72 11.74 11.71 11.72 2.1K
09:57 11.74 11.74 11.74 11.74 0.6K
09:58 11.75 11.76 11.70 11.70 12.3K
09:59 11.67 11.70 11.67 11.69 6.3K
10:00 11.67 11.67 11.65 11.65 3.5K
10:01 11.65 11.66 11.63 11.66 7.1K
10:02 11.62 11.64 11.62 11.63 4.1K
10:03 11.63 11.66 11.62 11.66 1.5K
10:04 11.64 11.66 11.62 11.66 2.5K
10:05 11.66 11.67 11.66 11.67 5.1K
10:06 11.67 11.67 11.67 11.67 0.5K
10:08 11.66 11.70 11.66 11.70 2.2K
10:10 11.68 11.68 11.66 11.66 1.0K
10:11 11.71 11.73 11.71 11.73 1.1K
10:12 11.75 11.75 11.71 11.71 1.6K
10:13 11.73 11.73 11.73 11.73 0.5K
10:14 11.73 11.73 11.71 11.73 7.9K
10:15 11.76 11.76 11.69 11.69 1.7K
10:16 11.69 11.69 11.69 11.69 1.3K
10:17 11.70 11.70 11.70 11.70 0.7K
10:18 11.64 11.64 11.64 11.64 3.6K
10:19 11.65 11.65 11.65 11.65 1.3K
10:20 11.62 11.64 11.61 11.61 1.8K
10:21 11.67 11.67 11.67 11.67 0.3K
10:22 11.69 11.69 11.69 11.69 0.2K
10:23 11.67 11.67 11.64 11.64 3.9K
10:24 11.69 11.69 11.67 11.68 1.4K
10:25 11.66 11.70 11.66 11.70 1.0K
10:26 11.69 11.73 11.69 11.73 3.2K
10:27 11.75 11.75 11.74 11.74 0.8K
10:28 11.74 11.74 11.72 11.72 2.0K
10:29 11.74 11.74 11.74 11.74 0.2K
10:30 11.75 11.78 11.75 11.78 3.0K
10:31 11.77 11.77 11.77 11.77 5.3K
10:32 11.78 11.78 11.75 11.75 1.7K
10:33 11.77 11.77 11.77 11.77 1.3K
10:35 11.73 11.77 11.73 11.75 3.6K
10:36 11.73 11.73 11.66 11.66 6.9K
10:37 11.66 11.66 11.66 11.66 0.2K
10:38 11.70 11.70 11.70 11.70 0.7K
10:39 11.71 11.71 11.71 11.71 0.3K
10:40 11.70 11.70 11.68 11.68 0.6K
10:41 11.68 11.71 11.68 11.71 0.5K
10:42 11.71 11.71 11.70 11.70 3.1K
10:43 11.70 11.70 11.69 11.69 0.4K
10:44 11.70 11.70 11.70 11.70 0.4K
10:45 11.70 11.70 11.70 11.70 2.4K
10:46 11.70 11.70 11.70 11.70 1.7K
10:47 11.67 11.69 11.67 11.69 6.8K
10:48 11.69 11.69 11.69 11.69 1.3K
10:49 11.69 11.69 11.69 11.69 0.6K
10:50 11.71 11.71 11.70 11.70 0.3K
10:51 11.72 11.72 11.72 11.72 1.4K
10:52 11.74 11.77 11.74 11.77 0.7K
10:53 11.77 11.78 11.77 11.78 0.7K
10:54 11.80 11.84 11.80 11.84 0.9K
10:55 11.84 11.84 11.80 11.80 0.4K
10:56 11.77 11.83 11.77 11.77 0.7K
10:57 11.81 11.86 11.81 11.86 1.0K
10:58 11.85 11.85 11.81 11.81 7.5K
10:59 11.80 11.82 11.80 11.82 0.3K
11:00 11.82 11.82 11.82 11.82 1.2K
11:02 11.82 11.91 11.82 11.91 7.3K
11:03 11.91 11.91 11.91 11.91 1.9K
11:04 11.92 11.94 11.89 11.89 5.1K
11:05 11.88 11.91 11.88 11.91 3.3K
11:06 11.88 11.98 11.88 11.98 6.2K
11:07 11.91 11.92 11.91 11.92 2.6K
11:08 12.00 12.00 11.92 11.92 1.4K
11:09 12.00 12.00 11.92 11.99 7.7K
11:10 11.93 11.93 11.85 11.85 1.1K
11:11 11.93 11.93 11.93 11.93 0.1K
11:12 11.93 11.94 11.93 11.94 1.3K
11:14 11.98 12.02 11.96 11.96 16.9K
11:15 12.04 12.04 11.98 11.98 17.8K
11:16 12.01 12.04 12.01 12.03 2.6K
11:20 12.03 12.03 12.03 12.03 2.1K
11:21 12.03 12.03 12.03 12.03 0.1K
11:22 12.04 12.07 12.04 12.07 3.1K
11:23 12.06 12.07 12.06 12.07 0.5K
11:24 12.07 12.09 12.01 12.06 6.6K
11:25 12.06 12.13 12.06 12.13 4.7K
11:26 12.07 12.13 12.07 12.10 3.7K
11:27 12.10 12.10 12.00 12.00 14.0K
11:28 12.00 12.00 12.00 12.00 0.8K
11:29 12.00 12.00 12.00 12.00 0.1K
11:30 12.00 12.00 12.00 12.00 0.2K
11:31 12.05 12.05 12.00 12.00 0.6K
11:32 12.00 12.00 12.00 12.00 0.2K
11:33 11.99 12.04 11.99 12.04 0.3K
11:34 12.00 12.05 12.00 12.05 1.2K
11:35 12.00 12.00 12.00 12.00 0.3K
11:36 12.00 12.06 11.99 11.99 0.9K
11:37 11.99 11.99 11.99 11.99 0.4K
11:38 12.02 12.02 11.99 11.99 2.8K
11:39 11.99 11.99 11.99 11.99 0.8K
11:40 11.99 11.99 11.99 11.99 0.3K
11:41 11.98 11.98 11.98 11.98 0.7K
11:42 11.98 12.02 11.98 12.02 3.9K
11:44 12.00 12.03 12.00 12.03 3.4K
11:46 12.00 12.05 11.98 12.03 19.7K
11:47 12.03 12.06 12.03 12.03 0.6K
11:48 12.03 12.06 12.03 12.06 0.3K
11:49 12.03 12.07 12.03 12.07 2.4K
11:51 12.07 12.07 12.07 12.07 0.3K
11:52 12.05 12.05 12.05 12.05 0.2K
11:53 12.02 12.05 12.02 12.02 0.7K
11:54 12.02 12.07 12.02 12.02 0.6K
11:55 12.07 12.07 12.06 12.06 0.5K
11:57 12.05 12.05 12.05 12.05 0.2K
11:59 12.07 12.07 12.07 12.07 1.3K
12:02 12.05 12.05 12.05 12.05 1.0K
12:03 12.05 12.05 12.05 12.05 0.2K
12:04 12.04 12.04 12.03 12.03 6.3K
12:06 12.06 12.06 12.06 12.06 1.0K
12:07 12.10 12.10 12.10 12.10 3.7K
12:08 12.14 12.16 12.14 12.16 4.6K
12:09 12.16 12.17 12.16 12.17 4.1K
12:10 12.17 12.17 12.17 12.17 3.1K
12:11 12.17 12.18 12.17 12.18 2.4K
12:12 12.18 12.18 12.17 12.17 6.9K
12:13 12.17 12.18 12.16 12.16 7.3K
12:14 12.13 12.13 12.13 12.13 0.6K
12:15 12.10 12.10 12.10 12.10 6.6K
12:16 12.10 12.15 12.10 12.15 27.7K
12:17 12.13 12.15 12.13 12.13 4.5K
12:18 12.13 12.13 12.10 12.10 0.5K
12:20 12.08 12.08 12.08 12.08 2.7K
12:22 12.09 12.09 12.03 12.03 2.0K
12:26 12.08 12.08 12.03 12.03 1.0K
12:27 12.03 12.03 12.03 12.03 0.8K
12:28 12.06 12.06 12.06 12.06 0.4K
12:29 12.06 12.06 12.03 12.03 0.5K
12:30 12.03 12.03 12.03 12.03 0.4K
12:31 12.04 12.04 12.04 12.04 0.5K
12:33 12.04 12.05 12.04 12.04 7.8K
12:36 12.06 12.07 12.04 12.04 2.9K
12:37 12.04 12.04 12.04 12.04 0.3K
12:40 12.06 12.06 12.06 12.06 0.4K
12:41 12.08 12.08 12.08 12.08 0.2K
12:42 12.08 12.08 12.08 12.08 1.9K
12:43 12.07 12.07 12.07 12.07 0.9K
12:45 12.06 12.06 12.06 12.06 0.5K
12:46 12.06 12.07 12.06 12.07 0.6K
12:47 12.07 12.07 12.07 12.07 0.7K
12:48 12.10 12.10 12.09 12.09 1.7K
12:49 12.08 12.10 12.08 12.10 0.8K
12:50 12.08 12.08 12.07 12.07 7.2K
12:51 12.07 12.07 12.07 12.07 0.1K
12:52 12.07 12.10 12.07 12.10 1.2K
12:53 12.07 12.10 12.07 12.10 4.5K
12:58 12.11 12.11 12.11 12.11 0.3K
12:59 12.09 12.09 12.09 12.09 0.1K
13:01 12.08 12.08 12.08 12.08 1.7K
13:03 12.10 12.10 12.10 12.10 9.3K
13:05 12.15 12.15 12.11 12.11 0.4K
13:06 12.11 12.11 12.11 12.11 0.1K
13:07 12.11 12.11 12.11 12.11 1.9K
13:09 12.10 12.11 12.10 12.11 2.4K
13:10 12.12 12.12 12.12 12.12 0.6K
13:15 12.11 12.11 12.10 12.10 2.6K
13:17 12.11 12.11 12.09 12.09 3.8K
13:18 12.06 12.06 12.06 12.06 0.8K
13:19 12.06 12.07 12.04 12.07 2.5K
13:20 12.08 12.08 12.08 12.08 0.1K
13:21 12.07 12.07 12.07 12.07 1.4K
13:24 12.06 12.09 12.03 12.09 2.2K
13:28 12.07 12.07 12.07 12.07 0.2K
13:30 12.08 12.08 12.08 12.08 0.1K
13:33 12.05 12.05 12.05 12.05 6.9K
13:35 12.05 12.05 12.04 12.04 3.0K
13:36 12.04 12.04 12.04 12.04 0.1K
13:37 12.02 12.02 12.02 12.02 0.1K
13:38 12.02 12.02 12.02 12.02 1.6K
13:40 12.00 12.00 12.00 12.00 1.0K
13:42 12.02 12.02 12.02 12.02 1.0K
13:43 12.00 12.00 12.00 12.00 0.1K
13:44 12.02 12.02 12.02 12.02 0.8K
13:50 12.01 12.01 12.01 12.01 1.9K
13:53 12.00 12.00 12.00 12.00 0.2K
13:54 12.00 12.00 11.99 12.00 3.4K
13:56 12.00 12.04 12.00 12.04 5.1K
13:58 12.08 12.08 12.08 12.08 0.1K
14:00 12.08 12.08 12.08 12.08 0.1K
14:02 12.08 12.08 12.08 12.08 0.5K
14:03 12.08 12.08 12.08 12.08 0.2K
14:05 12.05 12.05 12.05 12.05 3.5K
14:06 12.05 12.05 12.05 12.05 0.1K
14:09 12.07 12.07 12.07 12.07 0.2K
14:12 12.07 12.07 12.07 12.07 0.4K
14:20 12.07 12.07 12.07 12.07 0.2K
14:21 12.08 12.08 12.08 12.08 8.4K
14:22 12.10 12.10 12.10 12.10 1.2K
14:23 12.13 12.13 12.13 12.13 2.1K
14:24 12.11 12.11 12.11 12.11 0.4K
14:25 12.12 12.12 12.10 12.10 0.5K
14:26 12.13 12.13 12.13 12.13 0.4K
14:27 12.13 12.13 12.13 12.13 0.3K
14:28 12.13 12.13 12.13 12.12 0.8K
14:29 12.15 12.19 12.12 12.12 5.3K
14:30 12.18 12.18 12.18 12.18 0.2K
14:31 12.11 12.11 12.11 12.11 0.1K
14:32 12.17 12.17 12.17 12.17 0.1K
14:33 12.10 12.15 12.10 12.13 1.0K
14:34 12.15 12.15 12.13 12.13 0.3K
14:35 12.14 12.14 12.14 12.14 0.3K
14:36 12.15 12.15 12.10 12.10 2.1K
14:37 12.15 12.15 12.15 12.15 0.2K
14:38 12.13 12.13 12.13 12.13 1.7K
14:39 12.15 12.15 12.15 12.15 0.6K
14:40 12.14 12.14 12.12 12.12 0.5K
14:41 12.10 12.11 12.07 12.08 26.0K
14:43 12.11 12.11 12.10 12.10 0.7K
14:44 12.10 12.10 12.09 12.09 1.4K
14:45 12.06 12.06 12.05 12.05 0.8K
14:46 12.05 12.05 12.05 12.05 8.1K
14:47 12.05 12.09 12.01 12.01 3.2K
14:48 12.00 12.05 12.00 12.01 1.1K
14:49 12.09 12.09 12.01 12.01 1.4K
14:50 12.01 12.09 12.01 12.01 1.7K
14:51 12.01 12.09 12.01 12.01 0.9K
14:52 12.01 12.09 12.01 12.05 1.3K
14:53 12.09 12.12 12.05 12.09 3.5K
14:54 12.12 12.12 12.08 12.12 0.7K
14:55 12.12 12.12 12.12 12.12 1.2K
14:56 12.18 12.18 12.18 12.18 0.6K
14:59 12.18 12.18 12.18 12.18 0.1K
15:00 12.18 12.18 12.18 12.18 0.2K
15:01 12.18 12.18 12.18 12.18 0.2K
15:03 12.18 12.18 12.18 12.18 0.1K
15:04 12.18 12.18 12.18 12.18 0.3K
15:06 12.16 12.16 12.16 12.16 4.9K
15:07 12.12 12.12 12.12 12.12 6.6K
15:09 12.16 12.16 12.16 12.16 0.7K
15:11 12.06 12.06 12.06 12.06 1.0K
15:14 12.05 12.06 12.05 12.06 4.8K
15:16 12.12 12.12 12.11 12.12 7.0K
15:17 12.12 12.12 12.12 12.12 1.6K
15:19 12.10 12.15 12.10 12.15 5.2K
15:21 12.14 12.14 12.12 12.12 4.3K
15:22 12.11 12.11 12.10 12.10 3.1K
15:23 12.10 12.10 12.10 12.10 1.9K
15:25 12.09 12.10 12.08 12.08 2.2K
15:27 12.11 12.11 12.10 12.10 1.5K
15:29 12.10 12.10 12.10 12.10 0.4K
15:30 12.07 12.12 12.07 12.12 0.5K
15:31 12.13 12.14 12.13 12.14 2.7K
15:33 12.11 12.11 12.11 12.11 0.4K
15:35 12.09 12.09 12.09 12.09 1.3K
15:38 12.09 12.12 12.09 12.12 9.1K
15:39 12.14 12.16 12.11 12.16 4.3K
15:40 12.17 12.17 12.16 12.16 1.3K
15:43 12.16 12.16 12.12 12.12 10.3K
15:44 12.16 12.17 12.16 12.17 4.7K
15:46 12.15 12.17 12.12 12.12 15.6K
15:47 12.12 12.17 12.12 12.14 4.6K
15:48 12.13 12.13 12.13 12.13 0.4K
15:49 12.13 12.17 12.13 12.17 14.9K
15:50 12.17 12.22 12.17 12.18 10.9K
15:51 12.19 12.22 12.14 12.14 4.6K
15:52 12.14 12.21 12.14 12.14 1.7K
15:53 12.20 12.22 12.14 12.22 2.2K
15:54 12.21 12.22 12.19 12.22 4.6K
15:55 12.23 12.25 12.22 12.25 8.4K
15:56 12.21 12.23 12.18 12.18 14.9K
15:57 12.22 12.22 12.18 12.20 13.9K
15:58 12.20 12.21 12.19 12.20 28.5K
15:59 12.20 12.22 12.19 12.22 56.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available