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 11.59 11.59 11.52 11.58 18.6K
09:31 11.61 11.61 11.50 11.50 17.3K
09:32 11.46 11.52 11.43 11.52 9.4K
09:33 11.52 11.52 11.43 11.43 0.5K
09:34 11.41 11.52 11.40 11.42 8.2K
09:35 11.39 11.40 11.36 11.36 4.1K
09:36 11.40 11.40 11.37 11.37 1.7K
09:37 11.35 11.36 11.34 11.34 2.0K
09:38 11.31 11.31 11.31 11.31 0.7K
09:40 11.32 11.32 11.31 11.31 1.3K
09:41 11.30 11.30 11.25 11.25 3.2K
09:42 11.21 11.36 11.21 11.36 0.3K
09:43 11.26 11.29 11.26 11.29 1.4K
09:44 11.29 11.29 11.29 11.29 0.2K
09:45 11.22 11.31 11.21 11.31 7.4K
09:47 11.26 11.26 11.26 11.26 0.9K
09:49 11.26 11.26 11.26 11.26 1.5K
09:51 11.30 11.30 11.30 11.30 1.1K
09:52 11.28 11.28 11.28 11.28 2.6K
10:01 11.40 11.40 11.40 11.40 0.5K
10:02 11.43 11.43 11.37 11.37 3.0K
10:04 11.33 11.35 11.33 11.35 4.4K
10:06 11.32 11.32 11.30 11.31 2.0K
10:07 11.30 11.30 11.30 11.30 0.3K
10:08 11.30 11.30 11.30 11.30 0.7K
10:09 11.30 11.30 11.28 11.29 0.6K
10:11 11.29 11.33 11.29 11.33 1.0K
10:12 11.30 11.30 11.30 11.30 0.2K
10:13 11.29 11.30 11.29 11.30 2.7K
10:14 11.30 11.30 11.30 11.30 0.5K
10:15 11.26 11.26 11.26 11.26 2.4K
10:16 11.25 11.25 11.13 11.13 7.5K
10:17 11.10 11.14 11.10 11.14 18.0K
10:18 11.12 11.12 11.12 11.12 0.8K
10:19 11.14 11.14 11.13 11.13 0.9K
10:21 11.15 11.15 11.15 11.15 1.7K
10:22 11.16 11.16 11.13 11.13 1.6K
10:23 11.13 11.17 11.13 11.17 8.0K
10:24 11.16 11.16 11.16 11.16 0.5K
10:25 11.21 11.21 11.20 11.20 1.0K
10:26 11.20 11.21 11.20 11.21 0.9K
10:27 11.21 11.21 11.19 11.19 3.5K
10:28 11.20 11.20 11.20 11.20 0.3K
10:29 11.17 11.17 11.17 11.17 1.1K
10:30 11.18 11.18 11.18 11.18 1.3K
10:31 11.18 11.18 11.18 11.18 0.2K
10:32 11.17 11.17 11.17 11.17 0.4K
10:34 11.18 11.18 11.16 11.16 3.0K
10:35 11.15 11.15 11.14 11.14 1.2K
10:36 11.13 11.15 11.12 11.15 2.2K
10:37 11.14 11.16 11.14 11.16 1.0K
10:38 11.12 11.12 11.12 11.12 0.3K
10:39 11.14 11.14 11.14 11.14 1.5K
10:40 11.13 11.13 11.11 11.11 0.9K
10:41 11.13 11.14 11.13 11.13 4.7K
10:42 11.13 11.13 11.12 11.12 1.7K
10:43 11.12 11.12 11.12 11.12 8.7K
10:44 11.14 11.14 11.14 11.14 0.3K
10:45 11.16 11.18 11.16 11.16 3.9K
10:46 11.16 11.16 11.09 11.09 16.2K
10:47 11.10 11.10 11.10 11.10 0.6K
10:49 11.13 11.13 11.11 11.11 0.9K
10:53 11.11 11.13 11.11 11.13 1.1K
10:55 11.16 11.17 11.12 11.17 0.9K
10:56 11.17 11.17 11.11 11.14 2.8K
10:58 11.18 11.18 11.18 11.18 0.4K
10:59 11.18 11.18 11.18 11.18 0.2K
11:00 11.18 11.18 11.16 11.16 2.0K
11:01 11.17 11.17 11.14 11.14 1.9K
11:03 11.14 11.14 11.14 11.14 0.3K
11:04 11.14 11.14 11.14 11.14 0.3K
11:05 11.13 11.13 11.13 11.13 4.0K
11:07 11.14 11.14 11.11 11.11 4.1K
11:08 11.13 11.14 11.13 11.14 1.3K
11:09 11.16 11.16 11.16 11.16 0.5K
11:10 11.16 11.18 11.16 11.18 0.9K
11:12 11.20 11.20 11.20 11.20 2.1K
11:13 11.21 11.21 11.19 11.19 4.1K
11:14 11.17 11.17 11.17 11.17 0.7K
11:15 11.17 11.17 11.17 11.17 0.5K
11:17 11.25 11.25 11.21 11.21 3.2K
11:18 11.21 11.22 11.19 11.19 1.8K
11:19 11.19 11.19 11.19 11.19 0.7K
11:20 11.20 11.20 11.20 11.20 0.3K
11:23 11.20 11.20 11.19 11.19 1.5K
11:28 11.20 11.20 11.20 11.20 0.6K
11:30 11.18 11.18 11.17 11.17 1.4K
11:31 11.18 11.18 11.18 11.18 0.5K
11:32 11.17 11.17 11.17 11.17 0.2K
11:34 11.16 11.17 11.16 11.17 3.7K
11:35 11.18 11.18 11.18 11.18 0.6K
11:36 11.20 11.20 11.20 11.20 1.7K
11:37 11.24 11.24 11.24 11.24 0.1K
11:38 11.23 11.23 11.23 11.23 0.4K
11:39 11.24 11.24 11.24 11.24 0.7K
11:40 11.23 11.23 11.23 11.23 0.8K
11:41 11.22 11.24 11.20 11.22 1.3K
11:42 11.22 11.22 11.22 11.22 0.5K
11:43 11.22 11.22 11.22 11.22 0.8K
11:44 11.22 11.22 11.22 11.22 1.1K
11:46 11.24 11.24 11.22 11.22 0.7K
11:47 11.24 11.24 11.24 11.24 0.2K
11:48 11.24 11.24 11.22 11.22 1.5K
11:49 11.22 11.22 11.22 11.22 0.7K
11:50 11.22 11.22 11.22 11.22 1.8K
11:51 11.23 11.26 11.23 11.26 2.1K
11:52 11.26 11.26 11.25 11.25 3.9K
11:54 11.28 11.28 11.28 11.28 0.2K
11:55 11.27 11.27 11.27 11.27 0.4K
11:56 11.27 11.27 11.27 11.27 3.1K
11:57 11.26 11.26 11.26 11.26 1.1K
12:01 11.29 11.29 11.28 11.28 6.1K
12:02 11.28 11.28 11.28 11.28 0.2K
12:03 11.28 11.28 11.28 11.28 0.3K
12:04 11.26 11.26 11.26 11.26 0.1K
12:05 11.28 11.30 11.28 11.30 1.1K
12:07 11.28 11.30 11.28 11.30 0.7K
12:08 11.29 11.29 11.28 11.28 2.3K
12:10 11.28 11.28 11.28 11.28 0.3K
12:11 11.28 11.28 11.28 11.28 0.3K
12:12 11.28 11.28 11.28 11.28 0.8K
12:13 11.29 11.29 11.28 11.28 2.0K
12:14 11.28 11.29 11.28 11.29 0.5K
12:15 11.29 11.29 11.27 11.27 3.9K
12:16 11.28 11.29 11.28 11.29 1.3K
12:17 11.32 11.32 11.32 11.32 0.8K
12:22 11.31 11.31 11.30 11.31 0.5K
12:23 11.30 11.30 11.30 11.30 0.1K
12:24 11.30 11.30 11.30 11.30 0.4K
12:26 11.30 11.31 11.30 11.31 0.5K
12:27 11.31 11.31 11.31 11.31 0.6K
12:28 11.30 11.31 11.30 11.31 0.2K
12:29 11.31 11.31 11.31 11.31 1.4K
12:30 11.31 11.31 11.31 11.31 0.3K
12:31 11.31 11.31 11.31 11.31 6.1K
12:32 11.25 11.26 11.25 11.26 1.9K
12:33 11.26 11.26 11.26 11.26 0.6K
12:36 11.25 11.27 11.25 11.27 0.6K
12:37 11.26 11.26 11.26 11.26 0.6K
12:42 11.25 11.26 11.24 11.26 4.3K
12:43 11.25 11.25 11.25 11.25 1.7K
12:48 11.28 11.28 11.28 11.28 0.4K
12:49 11.29 11.29 11.28 11.28 0.3K
12:50 11.28 11.28 11.28 11.28 0.3K
12:51 11.29 11.29 11.26 11.26 2.3K
12:52 11.27 11.27 11.27 11.27 0.9K
12:56 11.27 11.27 11.27 11.27 3.7K
12:57 11.26 11.26 11.26 11.26 0.3K
12:58 11.27 11.27 11.24 11.24 4.0K
12:59 11.25 11.25 11.25 11.25 1.2K
13:00 11.26 11.26 11.26 11.26 1.9K
13:08 11.29 11.32 11.29 11.32 0.5K
13:09 11.32 11.32 11.32 11.32 0.2K
13:10 11.32 11.32 11.31 11.31 0.2K
13:11 11.31 11.32 11.30 11.30 2.5K
13:12 11.30 11.31 11.30 11.31 3.6K
13:20 11.29 11.29 11.29 11.29 0.2K
13:21 11.30 11.30 11.30 11.30 0.3K
13:22 11.30 11.30 11.30 11.30 0.3K
13:23 11.30 11.30 11.30 11.30 0.9K
13:24 11.31 11.31 11.31 11.31 0.5K
13:26 11.30 11.30 11.30 11.30 2.6K
13:27 11.30 11.30 11.30 11.30 1.2K
13:28 11.31 11.31 11.31 11.31 0.6K
13:29 11.31 11.31 11.31 11.31 0.5K
13:31 11.34 11.34 11.34 11.34 0.1K
13:32 11.34 11.34 11.33 11.33 1.7K
13:36 11.34 11.34 11.34 11.34 0.1K
13:37 11.34 11.34 11.34 11.34 3.9K
13:38 11.33 11.33 11.33 11.33 0.3K
13:40 11.34 11.34 11.34 11.34 1.1K
13:43 11.34 11.34 11.34 11.34 1.0K
13:46 11.33 11.33 11.33 11.33 1.0K
13:55 11.35 11.35 11.35 11.35 0.4K
13:57 11.35 11.35 11.35 11.35 0.2K
14:02 11.35 11.35 11.35 11.35 1.2K
14:04 11.34 11.34 11.34 11.34 0.6K
14:09 11.33 11.33 11.33 11.33 1.2K
14:21 11.34 11.35 11.34 11.35 1.9K
14:22 11.34 11.34 11.34 11.34 0.4K
14:24 11.34 11.36 11.34 11.36 2.1K
14:27 11.37 11.37 11.37 11.37 1.1K
14:40 11.36 11.36 11.36 11.36 0.7K
14:46 11.38 11.38 11.38 11.38 0.2K
14:47 11.37 11.38 11.37 11.38 3.2K
14:48 11.37 11.37 11.36 11.36 2.6K
14:52 11.32 11.32 11.32 11.32 0.3K
14:54 11.32 11.34 11.32 11.34 0.3K
14:55 11.33 11.33 11.33 11.33 0.9K
14:56 11.34 11.34 11.34 11.34 0.5K
14:57 11.34 11.34 11.34 11.34 1.0K
15:03 11.34 11.34 11.34 11.34 1.0K
15:04 11.34 11.34 11.34 11.34 2.5K
15:10 11.34 11.35 11.34 11.34 0.5K
15:11 11.35 11.35 11.34 11.34 1.2K
15:13 11.36 11.36 11.36 11.36 0.9K
15:20 11.37 11.37 11.37 11.37 0.8K
15:22 11.36 11.36 11.35 11.35 1.1K
15:24 11.36 11.36 11.36 11.36 2.9K
15:25 11.36 11.37 11.36 11.37 1.3K
15:26 11.37 11.37 11.37 11.37 0.9K
15:27 11.36 11.36 11.36 11.36 0.9K
15:29 11.35 11.35 11.35 11.35 2.6K
15:30 11.35 11.35 11.34 11.34 2.3K
15:32 11.35 11.35 11.34 11.34 3.2K
15:33 11.34 11.35 11.34 11.35 4.1K
15:34 11.34 11.34 11.34 11.34 1.8K
15:35 11.34 11.34 11.34 11.34 0.6K
15:36 11.34 11.34 11.33 11.33 10.0K
15:37 11.34 11.34 11.33 11.34 3.3K
15:38 11.35 11.36 11.35 11.36 1.7K
15:39 11.36 11.36 11.34 11.34 3.4K
15:40 11.34 11.34 11.34 11.34 1.3K
15:41 11.34 11.34 11.34 11.34 1.5K
15:42 11.34 11.34 11.34 11.34 1.3K
15:43 11.34 11.34 11.34 11.34 0.4K
15:44 11.37 11.37 11.36 11.36 2.3K
15:46 11.36 11.37 11.34 11.37 2.1K
15:47 11.37 11.38 11.37 11.38 2.3K
15:48 11.37 11.37 11.37 11.37 0.4K
15:49 11.36 11.36 11.36 11.36 0.9K
15:50 11.36 11.36 11.35 11.36 4.3K
15:51 11.36 11.36 11.36 11.36 1.2K
15:53 11.35 11.36 11.35 11.36 5.4K
15:54 11.34 11.34 11.34 11.34 3.1K
15:55 11.36 11.36 11.34 11.34 6.5K
15:56 11.35 11.35 11.34 11.34 2.0K
15:57 11.35 11.36 11.35 11.36 2.8K
15:58 11.35 11.37 11.35 11.35 16.7K
15:59 11.35 11.36 11.29 11.29 100.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available