Cohen Circle Acquisition I

CCIR
🏛️ usa →
12.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.05 11.08 10.95 10.95 72.5K
09:31 10.95 11.04 10.82 10.82 132.8K
09:32 10.95 10.95 10.82 10.85 4.8K
09:33 10.87 10.87 10.72 10.72 59.0K
09:34 10.71 10.76 10.70 10.70 20.4K
09:35 10.74 10.74 10.64 10.69 17.5K
09:36 10.77 10.77 10.69 10.76 7.8K
09:37 10.73 10.79 10.73 10.78 3.0K
09:38 10.82 10.82 10.78 10.78 5.9K
09:39 10.79 10.95 10.77 10.90 11.1K
09:40 10.82 10.99 10.77 10.77 4.7K
09:41 10.79 10.79 10.77 10.77 5.5K
09:42 10.80 10.89 10.76 10.83 7.9K
09:43 10.83 10.83 10.81 10.81 4.5K
09:44 10.82 10.82 10.82 10.82 0.7K
09:45 10.84 10.85 10.83 10.85 4.1K
09:46 10.82 10.82 10.82 10.82 0.5K
09:47 10.83 10.85 10.81 10.81 2.7K
09:48 10.81 10.84 10.81 10.84 5.7K
09:49 10.88 10.88 10.83 10.82 6.3K
09:50 10.82 10.82 10.74 10.74 14.3K
09:51 10.75 10.75 10.73 10.74 3.5K
09:52 10.74 10.74 10.73 10.73 2.8K
09:53 10.73 10.75 10.70 10.70 18.3K
09:54 10.69 10.75 10.69 10.70 3.5K
09:55 10.71 10.75 10.71 10.75 2.1K
09:56 10.73 10.75 10.73 10.74 1.9K
09:57 10.74 10.77 10.74 10.74 29.3K
09:58 10.75 10.76 10.75 10.76 3.6K
09:59 10.67 10.74 10.67 10.71 30.6K
10:00 10.70 10.72 10.68 10.70 3.9K
10:01 10.69 10.69 10.65 10.67 18.1K
10:02 10.70 10.75 10.70 10.74 5.1K
10:03 10.70 10.72 10.70 10.72 3.6K
10:04 10.72 10.74 10.72 10.72 20.0K
10:05 10.77 10.77 10.76 10.76 9.8K
10:06 10.75 10.78 10.75 10.78 4.5K
10:07 10.75 10.77 10.75 10.75 1.5K
10:08 10.72 10.72 10.70 10.70 29.6K
10:09 10.72 10.72 10.70 10.71 2.5K
10:10 10.70 10.74 10.70 10.74 1.6K
10:11 10.74 10.75 10.74 10.73 5.3K
10:12 10.77 10.78 10.77 10.78 10.2K
10:13 10.78 10.79 10.78 10.78 2.5K
10:14 10.73 10.73 10.73 10.73 2.4K
10:15 10.72 10.72 10.66 10.66 27.1K
10:16 10.66 10.70 10.66 10.68 1.9K
10:17 10.66 10.66 10.66 10.66 0.6K
10:18 10.66 10.66 10.57 10.57 87.7K
10:19 10.56 10.63 10.55 10.59 18.6K
10:20 10.65 10.65 10.65 10.65 1.6K
10:21 10.64 10.64 10.64 10.64 0.5K
10:22 10.65 10.65 10.63 10.63 6.3K
10:23 10.62 10.62 10.61 10.62 7.1K
10:24 10.56 10.59 10.56 10.56 0.7K
10:25 10.56 10.64 10.56 10.58 5.6K
10:26 10.57 10.62 10.57 10.62 18.7K
10:27 10.57 10.61 10.57 10.60 3.5K
10:28 10.60 10.60 10.58 10.59 4.3K
10:29 10.59 10.59 10.57 10.57 2.6K
10:31 10.56 10.56 10.56 10.56 8.9K
10:32 10.56 10.57 10.53 10.53 10.2K
10:33 10.54 10.57 10.54 10.56 7.7K
10:34 10.56 10.56 10.55 10.55 2.6K
10:35 10.54 10.55 10.53 10.53 4.9K
10:36 10.54 10.57 10.54 10.56 1.4K
10:37 10.56 10.56 10.56 10.56 0.3K
10:38 10.58 10.58 10.58 10.58 0.5K
10:39 10.58 10.58 10.55 10.56 3.9K
10:40 10.57 10.62 10.56 10.62 19.3K
10:41 10.62 10.62 10.62 10.62 0.6K
10:42 10.61 10.61 10.60 10.60 0.6K
10:43 10.62 10.63 10.62 10.63 0.6K
10:44 10.63 10.65 10.61 10.63 2.6K
10:45 10.63 10.63 10.63 10.63 0.6K
10:46 10.64 10.68 10.64 10.67 3.3K
10:47 10.66 10.69 10.66 10.68 26.1K
10:48 10.68 10.68 10.67 10.67 1.4K
10:49 10.67 10.67 10.67 10.67 0.4K
10:50 10.66 10.66 10.65 10.66 5.0K
10:51 10.66 10.66 10.66 10.66 1.8K
10:52 10.63 10.67 10.63 10.66 1.2K
10:53 10.67 10.69 10.67 10.68 1.8K
10:54 10.68 10.69 10.67 10.67 17.6K
10:55 10.65 10.65 10.61 10.61 3.1K
10:56 10.62 10.63 10.60 10.60 2.0K
10:57 10.59 10.59 10.59 10.59 0.7K
10:58 10.59 10.60 10.56 10.56 9.6K
10:59 10.57 10.57 10.55 10.55 1.4K
11:00 10.57 10.58 10.56 10.56 1.1K
11:01 10.58 10.58 10.58 10.58 0.6K
11:02 10.58 10.59 10.58 10.59 1.5K
11:03 10.58 10.59 10.58 10.59 2.7K
11:04 10.59 10.59 10.57 10.57 3.8K
11:05 10.58 10.58 10.57 10.57 1.9K
11:07 10.59 10.59 10.58 10.58 0.9K
11:08 10.59 10.60 10.59 10.60 2.0K
11:09 10.60 10.60 10.60 10.60 0.2K
11:10 10.60 10.61 10.59 10.61 4.4K
11:11 10.62 10.62 10.62 10.62 1.1K
11:12 10.62 10.62 10.60 10.60 0.4K
11:13 10.63 10.63 10.60 10.60 1.3K
11:14 10.60 10.61 10.60 10.61 4.7K
11:16 10.61 10.61 10.60 10.60 2.8K
11:18 10.60 10.60 10.58 10.58 3.4K
11:19 10.60 10.60 10.59 10.59 2.1K
11:24 10.66 10.66 10.66 10.66 0.4K
11:25 10.61 10.66 10.61 10.61 0.9K
11:26 10.62 10.65 10.62 10.65 0.6K
11:27 10.63 10.63 10.63 10.63 0.2K
11:28 10.66 10.67 10.66 10.66 7.4K
11:29 10.65 10.65 10.65 10.65 7.8K
11:31 10.64 10.64 10.64 10.64 1.1K
11:32 10.65 10.65 10.64 10.65 7.4K
11:34 10.64 10.64 10.62 10.62 1.5K
11:35 10.63 10.63 10.63 10.63 1.1K
11:38 10.63 10.63 10.63 10.63 0.4K
11:39 10.61 10.61 10.61 10.61 1.2K
11:40 10.60 10.62 10.60 10.62 3.6K
11:41 10.62 10.63 10.62 10.63 0.8K
11:42 10.63 10.63 10.61 10.63 4.0K
11:43 10.62 10.62 10.62 10.62 0.5K
11:44 10.65 10.65 10.65 10.65 1.7K
11:46 10.67 10.67 10.65 10.65 0.2K
11:47 10.65 10.65 10.64 10.64 0.9K
11:48 10.64 10.64 10.64 10.64 0.4K
11:50 10.64 10.64 10.64 10.64 0.3K
11:51 10.64 10.65 10.64 10.64 2.3K
11:52 10.64 10.64 10.64 10.64 1.0K
11:53 10.65 10.65 10.65 10.65 1.1K
11:55 10.64 10.67 10.64 10.66 4.8K
11:59 10.65 10.67 10.65 10.67 1.5K
12:00 10.67 10.68 10.66 10.68 3.1K
12:01 10.67 10.67 10.66 10.66 0.7K
12:02 10.66 10.66 10.65 10.65 0.8K
12:03 10.67 10.67 10.65 10.65 1.8K
12:04 10.64 10.64 10.64 10.64 0.4K
12:05 10.64 10.64 10.64 10.64 4.9K
12:06 10.65 10.65 10.65 10.65 14.4K
12:07 10.65 10.68 10.65 10.68 10.0K
12:08 10.68 10.74 10.67 10.74 6.0K
12:09 10.71 10.73 10.71 10.72 3.1K
12:10 10.73 10.73 10.72 10.72 1.7K
12:11 10.73 10.73 10.73 10.73 1.9K
12:12 10.74 10.74 10.73 10.73 0.5K
12:13 10.73 10.74 10.71 10.73 8.8K
12:15 10.73 10.73 10.73 10.73 0.8K
12:16 10.73 10.73 10.73 10.73 0.4K
12:17 10.72 10.72 10.72 10.72 1.4K
12:21 10.70 10.70 10.70 10.70 2.4K
12:22 10.70 10.70 10.70 10.70 0.6K
12:23 10.70 10.71 10.70 10.71 1.6K
12:24 10.72 10.72 10.72 10.72 0.2K
12:25 10.68 10.68 10.68 10.68 1.5K
12:27 10.69 10.69 10.69 10.69 0.5K
12:28 10.69 10.69 10.69 10.69 0.8K
12:33 10.69 10.69 10.69 10.69 0.2K
12:35 10.69 10.69 10.69 10.69 0.9K
12:36 10.69 10.69 10.69 10.69 0.8K
12:37 10.69 10.69 10.69 10.69 0.1K
12:38 10.69 10.70 10.69 10.69 1.3K
12:39 10.69 10.69 10.69 10.69 0.8K
12:40 10.69 10.69 10.69 10.69 0.3K
12:41 10.70 10.70 10.69 10.69 5.1K
12:42 10.70 10.70 10.70 10.70 0.3K
12:43 10.70 10.70 10.70 10.70 0.2K
12:44 10.71 10.73 10.71 10.73 4.4K
12:46 10.73 10.73 10.73 10.73 0.5K
12:48 10.72 10.72 10.72 10.72 0.3K
12:49 10.72 10.72 10.72 10.72 0.6K
12:51 10.73 10.73 10.73 10.73 0.6K
12:52 10.72 10.72 10.71 10.71 1.1K
12:53 10.72 10.72 10.72 10.72 0.6K
12:54 10.72 10.73 10.72 10.73 0.7K
12:56 10.74 10.74 10.74 10.74 1.1K
12:57 10.75 10.75 10.74 10.74 1.2K
12:59 10.75 10.75 10.75 10.75 0.3K
13:00 10.74 10.74 10.74 10.74 0.3K
13:01 10.75 10.78 10.75 10.78 2.0K
13:02 10.76 10.76 10.76 10.76 0.1K
13:03 10.71 10.74 10.71 10.73 6.2K
13:04 10.73 10.73 10.73 10.73 1.7K
13:05 10.76 10.76 10.74 10.74 2.8K
13:06 10.74 10.74 10.74 10.74 0.7K
13:07 10.74 10.74 10.74 10.74 0.2K
13:08 10.72 10.72 10.72 10.72 0.1K
13:09 10.74 10.75 10.74 10.75 0.2K
13:10 10.75 10.75 10.75 10.75 0.1K
13:11 10.75 10.75 10.75 10.75 0.3K
13:12 10.76 10.76 10.76 10.76 0.2K
13:13 10.75 10.75 10.73 10.73 0.4K
13:14 10.74 10.75 10.74 10.75 0.5K
13:15 10.75 10.75 10.75 10.75 0.2K
13:18 10.75 10.75 10.75 10.75 0.4K
13:19 10.75 10.75 10.75 10.75 0.8K
13:24 10.77 10.77 10.77 10.77 1.1K
13:25 10.77 10.77 10.77 10.77 0.1K
13:26 10.76 10.78 10.76 10.78 0.4K
13:27 10.78 10.78 10.78 10.78 0.3K
13:29 10.75 10.75 10.75 10.75 2.2K
13:35 10.77 10.77 10.77 10.77 0.2K
13:37 10.73 10.74 10.71 10.74 2.5K
13:39 10.77 10.77 10.77 10.77 0.1K
13:40 10.76 10.78 10.74 10.78 0.9K
13:41 10.74 10.74 10.74 10.74 0.8K
13:42 10.77 10.79 10.77 10.79 0.2K
13:43 10.77 10.79 10.77 10.79 0.3K
13:44 10.79 10.79 10.79 10.79 0.2K
13:45 10.78 10.78 10.76 10.76 1.1K
13:46 10.76 10.76 10.76 10.76 0.1K
13:48 10.75 10.75 10.75 10.75 1.6K
13:51 10.76 10.76 10.76 10.76 0.5K
13:53 10.77 10.77 10.77 10.77 0.3K
13:54 10.77 10.77 10.76 10.77 1.9K
14:00 10.77 10.77 10.77 10.77 0.2K
14:01 10.77 10.77 10.77 10.77 1.0K
14:02 10.77 10.77 10.77 10.77 0.6K
14:03 10.77 10.77 10.77 10.77 0.7K
14:06 10.77 10.77 10.77 10.77 0.4K
14:07 10.77 10.77 10.77 10.77 0.3K
14:09 10.75 10.79 10.75 10.79 1.8K
14:16 10.78 10.78 10.77 10.78 3.2K
14:17 10.77 10.77 10.77 10.77 1.4K
14:19 10.77 10.77 10.77 10.77 0.2K
14:20 10.79 10.79 10.79 10.79 0.4K
14:23 10.78 10.78 10.78 10.78 0.2K
14:24 10.77 10.77 10.76 10.76 0.5K
14:25 10.75 10.75 10.75 10.75 2.4K
14:31 10.76 10.76 10.76 10.76 0.4K
14:32 10.75 10.76 10.75 10.76 0.6K
14:33 10.76 10.76 10.76 10.76 0.3K
14:34 10.75 10.75 10.75 10.75 0.2K
14:35 10.74 10.75 10.74 10.75 0.5K
14:37 10.75 10.75 10.75 10.75 0.8K
14:39 10.75 10.81 10.75 10.79 7.5K
14:41 10.80 10.80 10.80 10.80 0.5K
14:43 10.79 10.79 10.78 10.78 0.9K
14:47 10.79 10.80 10.79 10.80 0.3K
14:48 10.80 10.80 10.80 10.80 0.2K
14:49 10.79 10.80 10.79 10.79 0.5K
14:50 10.80 10.80 10.79 10.79 0.6K
14:51 10.80 10.80 10.79 10.80 1.3K
14:52 10.80 10.80 10.79 10.79 0.9K
14:53 10.79 10.80 10.79 10.80 0.6K
14:54 10.79 10.79 10.79 10.79 0.4K
14:55 10.80 10.80 10.80 10.80 0.2K
14:56 10.79 10.79 10.79 10.79 0.6K
14:57 10.79 10.79 10.79 10.79 0.4K
14:58 10.79 10.79 10.79 10.79 0.8K
14:59 10.80 10.80 10.79 10.80 1.2K
15:00 10.80 10.81 10.80 10.81 12.0K
15:01 10.80 10.80 10.79 10.79 7.5K
15:06 10.79 10.79 10.79 10.79 0.7K
15:08 10.78 10.78 10.78 10.78 0.4K
15:09 10.78 10.79 10.78 10.79 0.7K
15:11 10.78 10.78 10.73 10.73 3.8K
15:12 10.76 10.76 10.76 10.76 0.8K
15:13 10.75 10.75 10.75 10.75 0.9K
15:15 10.74 10.74 10.74 10.74 7.6K
15:17 10.75 10.75 10.75 10.75 1.6K
15:19 10.75 10.76 10.75 10.76 0.7K
15:20 10.74 10.74 10.74 10.74 1.0K
15:21 10.74 10.74 10.74 10.74 0.2K
15:22 10.74 10.74 10.73 10.73 1.2K
15:25 10.73 10.75 10.72 10.74 3.3K
15:26 10.72 10.76 10.72 10.76 1.3K
15:27 10.74 10.74 10.74 10.74 0.2K
15:28 10.74 10.74 10.74 10.74 0.4K
15:29 10.75 10.76 10.75 10.75 6.6K
15:30 10.76 10.78 10.76 10.78 2.9K
15:31 10.78 10.78 10.76 10.76 1.0K
15:32 10.75 10.76 10.75 10.76 3.1K
15:33 10.75 10.77 10.75 10.77 1.1K
15:34 10.77 10.77 10.76 10.76 0.3K
15:35 10.76 10.76 10.75 10.76 3.8K
15:36 10.77 10.77 10.76 10.76 0.6K
15:37 10.76 10.76 10.76 10.76 1.6K
15:38 10.76 10.76 10.76 10.76 0.7K
15:39 10.77 10.77 10.76 10.76 1.1K
15:41 10.77 10.77 10.77 10.77 0.4K
15:42 10.75 10.75 10.75 10.75 6.5K
15:43 10.74 10.74 10.74 10.74 0.4K
15:44 10.74 10.75 10.74 10.75 7.6K
15:45 10.75 10.76 10.75 10.76 5.6K
15:46 10.76 10.77 10.76 10.77 2.5K
15:47 10.77 10.77 10.76 10.76 7.3K
15:48 10.76 10.76 10.75 10.75 0.3K
15:49 10.76 10.76 10.76 10.76 9.4K
15:50 10.77 10.78 10.77 10.78 3.2K
15:51 10.77 10.77 10.77 10.77 0.6K
15:53 10.77 10.77 10.77 10.77 2.1K
15:54 10.77 10.77 10.76 10.77 4.0K
15:55 10.78 10.79 10.78 10.79 3.8K
15:56 10.80 10.80 10.79 10.79 4.9K
15:57 10.80 10.80 10.78 10.79 9.5K
15:58 10.80 10.81 10.79 10.81 7.0K
15:59 10.81 10.86 10.79 10.84 39.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available