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 11.27 11.27 11.12 11.12 46.2K
09:31 11.10 11.21 11.07 11.21 29.5K
09:32 11.28 11.28 11.27 11.27 1.8K
09:33 11.30 11.30 11.16 11.16 6.7K
09:34 11.13 11.15 11.11 11.15 6.9K
09:36 11.27 11.27 11.27 11.27 2.9K
09:37 11.23 11.25 11.23 11.25 8.9K
09:38 11.24 11.31 11.24 11.30 7.9K
09:39 11.27 11.30 11.27 11.27 8.1K
09:40 11.25 11.25 11.15 11.15 4.6K
09:41 11.23 11.23 11.20 11.21 2.7K
09:42 11.21 11.21 11.21 11.21 8.2K
09:44 11.23 11.25 11.23 11.25 3.1K
09:45 11.26 11.28 11.24 11.24 9.1K
09:46 11.26 11.30 11.26 11.28 13.7K
09:47 11.33 11.40 11.33 11.34 16.8K
09:48 11.38 11.38 11.36 11.38 1.7K
09:49 11.39 11.42 11.39 11.39 1.7K
09:50 11.41 11.41 11.38 11.39 5.4K
09:51 11.40 11.44 11.40 11.44 5.9K
09:52 11.44 11.45 11.44 11.44 3.2K
09:53 11.43 11.48 11.43 11.48 4.1K
09:54 11.49 11.53 11.49 11.52 14.3K
09:55 11.52 11.53 11.49 11.52 4.3K
09:56 11.52 11.52 11.52 11.52 1.2K
09:57 11.53 11.57 11.50 11.53 9.9K
09:58 11.53 11.53 11.49 11.52 5.2K
09:59 11.53 11.53 11.53 11.53 0.6K
10:00 11.55 11.55 11.55 11.55 0.3K
10:01 11.55 11.55 11.50 11.50 3.8K
10:02 11.51 11.51 11.51 11.51 0.5K
10:03 11.44 11.45 11.44 11.45 1.3K
10:04 11.47 11.47 11.45 11.45 3.9K
10:05 11.45 11.45 11.45 11.45 2.3K
10:06 11.43 11.47 11.43 11.47 1.8K
10:07 11.46 11.46 11.46 11.46 0.6K
10:08 11.45 11.45 11.44 11.45 4.5K
10:09 11.44 11.44 11.39 11.39 2.7K
10:10 11.37 11.38 11.35 11.36 7.4K
10:11 11.36 11.36 11.35 11.35 0.7K
10:12 11.33 11.33 11.33 11.33 0.4K
10:13 11.33 11.33 11.33 11.33 0.1K
10:14 11.33 11.33 11.33 11.33 0.5K
10:15 11.32 11.37 11.31 11.34 5.3K
10:16 11.34 11.38 11.34 11.38 1.2K
10:17 11.36 11.36 11.36 11.36 1.3K
10:19 11.41 11.41 11.41 11.41 0.4K
10:20 11.38 11.38 11.37 11.37 7.5K
10:21 11.39 11.39 11.39 11.39 0.3K
10:22 11.39 11.39 11.39 11.39 1.4K
10:24 11.39 11.39 11.39 11.39 0.9K
10:25 11.40 11.40 11.37 11.37 1.0K
10:26 11.40 11.41 11.40 11.40 3.5K
10:28 11.34 11.41 11.34 11.38 11.0K
10:29 11.40 11.40 11.38 11.38 3.1K
10:31 11.35 11.39 11.35 11.39 2.8K
10:35 11.42 11.42 11.40 11.40 1.0K
10:37 11.41 11.42 11.40 11.42 2.4K
10:38 11.45 11.45 11.45 11.45 0.4K
10:39 11.48 11.48 11.48 11.48 3.3K
10:40 11.48 11.49 11.48 11.49 1.6K
10:41 11.49 11.49 11.46 11.46 2.0K
10:44 11.50 11.50 11.48 11.49 3.1K
10:46 11.48 11.51 11.48 11.51 0.8K
10:47 11.48 11.48 11.48 11.48 1.1K
10:48 11.49 11.49 11.49 11.49 0.5K
10:50 11.52 11.59 11.52 11.59 4.2K
10:51 11.61 11.61 11.61 11.61 0.3K
10:52 11.61 11.65 11.61 11.65 8.4K
10:53 11.66 11.66 11.64 11.64 1.3K
10:54 11.63 11.63 11.60 11.63 1.2K
10:55 11.65 11.65 11.63 11.63 1.7K
10:56 11.63 11.63 11.63 11.63 0.5K
10:57 11.63 11.69 11.63 11.69 4.1K
10:58 11.70 11.71 11.67 11.67 2.0K
10:59 11.64 11.64 11.64 11.64 5.5K
11:00 11.64 11.66 11.62 11.62 1.9K
11:01 11.67 11.67 11.67 11.67 0.4K
11:02 11.69 11.69 11.64 11.66 1.9K
11:05 11.66 11.66 11.66 11.66 0.4K
11:06 11.70 11.72 11.70 11.72 9.4K
11:07 11.73 11.82 11.73 11.78 22.3K
11:08 11.82 11.84 11.80 11.84 4.4K
11:10 11.82 11.82 11.81 11.81 1.1K
11:11 11.83 11.83 11.82 11.82 4.0K
11:12 11.83 11.83 11.81 11.81 4.1K
11:13 11.84 11.84 11.84 11.84 0.2K
11:14 11.81 11.81 11.78 11.79 9.0K
11:16 11.80 11.80 11.72 11.72 4.1K
11:17 11.72 11.72 11.72 11.72 0.8K
11:19 11.72 11.73 11.72 11.72 7.6K
11:20 11.77 11.78 11.77 11.78 1.7K
11:22 11.73 11.73 11.73 11.73 0.6K
11:23 11.72 11.72 11.72 11.72 0.5K
11:24 11.75 11.75 11.75 11.75 0.4K
11:25 11.73 11.73 11.73 11.73 1.0K
11:26 11.73 11.73 11.70 11.70 1.1K
11:27 11.68 11.68 11.67 11.67 1.3K
11:28 11.67 11.69 11.67 11.69 2.2K
11:29 11.73 11.73 11.71 11.71 2.6K
11:30 11.71 11.71 11.71 11.71 1.2K
11:32 11.66 11.66 11.65 11.66 1.6K
11:34 11.61 11.61 11.61 11.61 9.6K
11:35 11.61 11.64 11.61 11.61 1.6K
11:36 11.64 11.64 11.63 11.63 2.3K
11:37 11.63 11.63 11.63 11.63 0.6K
11:39 11.62 11.65 11.62 11.65 2.1K
11:40 11.65 11.65 11.63 11.63 1.0K
11:41 11.61 11.61 11.61 11.61 1.2K
11:42 11.62 11.62 11.62 11.62 1.3K
11:44 11.63 11.66 11.63 11.66 1.0K
11:45 11.67 11.67 11.67 11.67 1.2K
11:46 11.66 11.66 11.66 11.66 0.4K
11:47 11.66 11.66 11.66 11.66 0.3K
11:49 11.68 11.68 11.67 11.67 0.4K
11:50 11.65 11.65 11.63 11.63 1.1K
11:51 11.64 11.64 11.61 11.63 0.7K
11:52 11.63 11.64 11.62 11.64 4.1K
11:56 11.60 11.60 11.53 11.53 4.5K
12:00 11.53 11.53 11.53 11.53 2.7K
12:01 11.50 11.50 11.50 11.50 4.6K
12:05 11.50 11.50 11.50 11.50 0.8K
12:06 11.47 11.47 11.47 11.47 2.2K
12:08 11.47 11.48 11.47 11.48 1.9K
12:09 11.48 11.48 11.48 11.48 0.5K
12:11 11.48 11.48 11.48 11.48 0.3K
12:12 11.47 11.47 11.46 11.46 1.1K
12:13 11.47 11.47 11.45 11.45 1.1K
12:14 11.45 11.45 11.45 11.45 0.4K
12:16 11.43 11.43 11.39 11.39 3.3K
12:17 11.37 11.37 11.37 11.37 0.8K
12:19 11.39 11.39 11.39 11.39 0.8K
12:20 11.40 11.41 11.40 11.41 1.3K
12:23 11.40 11.40 11.40 11.40 0.5K
12:26 11.38 11.38 11.38 11.38 0.2K
12:27 11.38 11.38 11.38 11.38 1.5K
12:30 11.35 11.35 11.34 11.34 1.2K
12:33 11.35 11.35 11.35 11.35 3.3K
12:35 11.38 11.38 11.38 11.38 0.7K
12:36 11.39 11.39 11.39 11.39 0.2K
12:38 11.37 11.37 11.37 11.37 0.1K
12:39 11.38 11.38 11.38 11.38 0.9K
12:40 11.37 11.37 11.37 11.37 0.2K
12:41 11.38 11.38 11.38 11.38 0.1K
12:42 11.35 11.37 11.35 11.37 0.8K
12:43 11.38 11.38 11.38 11.38 0.1K
12:44 11.37 11.37 11.36 11.37 0.8K
12:46 11.39 11.39 11.39 11.39 0.2K
12:47 11.37 11.37 11.37 11.37 0.1K
12:48 11.37 11.37 11.37 11.37 1.0K
12:50 11.37 11.37 11.37 11.37 0.6K
12:52 11.37 11.38 11.36 11.38 0.8K
12:53 11.37 11.37 11.37 11.37 0.1K
12:54 11.37 11.37 11.37 11.37 0.2K
12:55 11.36 11.37 11.35 11.37 3.2K
12:56 11.37 11.42 11.37 11.42 4.0K
12:57 11.41 11.44 11.41 11.44 4.4K
12:58 11.44 11.44 11.44 11.44 0.1K
12:59 11.44 11.44 11.44 11.44 0.9K
13:01 11.47 11.47 11.45 11.45 1.4K
13:02 11.49 11.49 11.49 11.49 0.5K
13:03 11.50 11.50 11.50 11.50 1.3K
13:04 11.50 11.52 11.50 11.52 6.0K
13:05 11.54 11.54 11.54 11.54 0.6K
13:07 11.53 11.53 11.52 11.52 1.6K
13:09 11.52 11.52 11.52 11.52 0.9K
13:11 11.52 11.52 11.50 11.50 2.9K
13:12 11.51 11.51 11.51 11.51 0.2K
13:14 11.49 11.49 11.49 11.49 0.6K
13:15 11.48 11.48 11.48 11.48 0.3K
13:17 11.48 11.50 11.48 11.50 1.4K
13:18 11.51 11.51 11.50 11.50 3.8K
13:19 11.50 11.50 11.49 11.49 1.2K
13:20 11.49 11.49 11.49 11.49 0.5K
13:21 11.48 11.48 11.47 11.47 2.1K
13:24 11.48 11.48 11.48 11.48 0.2K
13:25 11.47 11.47 11.41 11.42 6.1K
13:26 11.42 11.42 11.42 11.42 1.9K
13:35 11.40 11.40 11.38 11.38 3.2K
13:38 11.41 11.41 11.40 11.41 1.4K
13:39 11.40 11.40 11.39 11.39 0.8K
13:42 11.39 11.39 11.39 11.39 1.4K
13:45 11.35 11.35 11.33 11.34 1.7K
13:47 11.35 11.35 11.35 11.35 1.3K
13:48 11.34 11.35 11.34 11.35 1.5K
13:52 11.34 11.37 11.34 11.37 3.3K
13:55 11.41 11.41 11.41 11.41 0.3K
13:57 11.37 11.37 11.37 11.37 0.2K
14:00 11.37 11.37 11.37 11.37 0.3K
14:03 11.34 11.34 11.34 11.34 3.3K
14:04 11.33 11.33 11.33 11.33 1.7K
14:07 11.34 11.34 11.34 11.34 0.7K
14:09 11.34 11.34 11.34 11.34 0.7K
14:11 11.36 11.36 11.35 11.36 2.5K
14:12 11.35 11.35 11.35 11.35 0.6K
14:13 11.36 11.36 11.36 11.36 0.5K
14:15 11.37 11.37 11.33 11.33 1.1K
14:16 11.33 11.35 11.33 11.35 3.2K
14:23 11.35 11.35 11.35 11.35 0.4K
14:26 11.36 11.38 11.36 11.38 1.1K
14:27 11.36 11.36 11.36 11.36 0.1K
14:28 11.36 11.36 11.36 11.36 0.2K
14:29 11.36 11.36 11.36 11.36 0.6K
14:30 11.38 11.38 11.36 11.36 0.4K
14:32 11.36 11.36 11.33 11.33 1.2K
14:33 11.35 11.35 11.35 11.35 0.5K
14:34 11.35 11.35 11.35 11.35 0.2K
14:35 11.33 11.33 11.33 11.33 1.0K
14:39 11.33 11.33 11.33 11.33 1.3K
14:40 11.32 11.32 11.32 11.32 0.8K
14:42 11.31 11.31 11.31 11.31 12.2K
14:43 11.32 11.32 11.32 11.32 2.2K
14:45 11.33 11.33 11.32 11.33 3.3K
14:47 11.33 11.36 11.33 11.36 2.3K
14:52 11.35 11.35 11.35 11.35 1.3K
14:53 11.35 11.35 11.35 11.35 0.2K
14:54 11.33 11.33 11.33 11.33 0.7K
14:55 11.34 11.34 11.32 11.32 0.9K
14:57 11.33 11.33 11.33 11.33 0.4K
14:58 11.33 11.33 11.33 11.33 1.8K
15:03 11.35 11.35 11.35 11.35 2.2K
15:04 11.33 11.33 11.33 11.33 0.7K
15:05 11.36 11.36 11.36 11.36 1.2K
15:07 11.37 11.37 11.35 11.35 0.9K
15:09 11.36 11.36 11.35 11.35 2.0K
15:12 11.33 11.33 11.33 11.33 1.0K
15:13 11.33 11.33 11.33 11.33 2.2K
15:14 11.33 11.35 11.33 11.35 5.7K
15:15 11.34 11.35 11.34 11.35 1.1K
15:16 11.35 11.35 11.33 11.35 0.6K
15:17 11.34 11.34 11.34 11.34 0.4K
15:19 11.36 11.36 11.36 11.36 2.0K
15:20 11.37 11.37 11.36 11.37 2.6K
15:21 11.36 11.36 11.36 11.36 0.4K
15:22 11.36 11.36 11.36 11.36 0.5K
15:23 11.36 11.37 11.36 11.37 3.9K
15:24 11.37 11.38 11.37 11.38 0.3K
15:25 11.37 11.37 11.37 11.37 0.5K
15:26 11.38 11.41 11.38 11.38 7.3K
15:27 11.42 11.42 11.42 11.42 0.3K
15:28 11.45 11.45 11.42 11.42 1.1K
15:29 11.42 11.42 11.42 11.42 0.5K
15:30 11.40 11.40 11.40 11.40 2.0K
15:31 11.40 11.40 11.40 11.40 3.5K
15:35 11.45 11.51 11.45 11.51 2.4K
15:36 11.47 11.52 11.47 11.49 3.5K
15:39 11.49 11.49 11.49 11.49 0.4K
15:40 11.54 11.54 11.54 11.54 2.0K
15:41 11.53 11.53 11.46 11.46 5.5K
15:42 11.50 11.50 11.50 11.50 0.8K
15:43 11.53 11.55 11.53 11.55 2.0K
15:44 11.57 11.57 11.57 11.57 2.0K
15:45 11.60 11.60 11.60 11.60 0.5K
15:46 11.61 11.61 11.60 11.60 2.4K
15:47 11.57 11.57 11.56 11.56 1.3K
15:48 11.58 11.61 11.58 11.61 1.3K
15:49 11.62 11.62 11.61 11.61 6.5K
15:50 11.60 11.60 11.60 11.60 0.9K
15:51 11.62 11.62 11.62 11.62 5.6K
15:52 11.62 11.62 11.62 11.62 4.3K
15:53 11.62 11.62 11.62 11.62 1.1K
15:54 11.62 11.68 11.62 11.68 4.7K
15:55 11.70 11.70 11.68 11.69 4.8K
15:56 11.69 11.73 11.69 11.72 3.3K
15:57 11.72 11.73 11.69 11.70 8.0K
15:58 11.72 11.72 11.68 11.71 13.3K
15:59 11.70 11.76 11.69 11.76 52.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available