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 10.50 10.57 10.48 10.52 117.9K
09:31 10.54 10.54 10.47 10.53 26.1K
09:32 10.53 10.53 10.33 10.34 38.8K
09:33 10.55 10.55 10.33 10.40 2.2K
09:34 10.33 10.50 10.33 10.40 13.7K
09:35 10.41 10.47 10.41 10.47 3.8K
09:36 10.48 10.49 10.47 10.49 4.5K
09:37 10.51 10.56 10.51 10.52 6.5K
09:38 10.52 10.52 10.52 10.52 0.2K
09:39 10.52 10.52 10.51 10.51 3.8K
09:40 10.51 10.52 10.40 10.40 20.7K
09:41 10.42 10.42 10.38 10.38 7.3K
09:42 10.36 10.39 10.34 10.39 13.1K
09:43 10.39 10.39 10.28 10.28 36.9K
09:44 10.28 10.31 10.26 10.26 9.2K
09:45 10.26 10.26 10.21 10.21 19.1K
09:46 10.23 10.23 10.16 10.20 25.0K
09:47 10.20 10.20 10.16 10.17 8.4K
09:48 10.17 10.22 10.16 10.17 42.4K
09:49 10.20 10.20 10.16 10.20 47.4K
09:50 10.19 10.20 10.19 10.20 6.1K
09:51 10.22 10.33 10.22 10.33 1.5K
09:52 10.30 10.34 10.30 10.34 4.4K
09:53 10.37 10.38 10.35 10.38 3.6K
09:54 10.38 10.38 10.35 10.38 28.9K
09:55 10.34 10.34 10.26 10.26 26.5K
09:56 10.29 10.29 10.29 10.29 2.0K
09:57 10.32 10.32 10.31 10.31 3.4K
09:58 10.35 10.35 10.33 10.33 7.6K
09:59 10.33 10.35 10.31 10.31 1.3K
10:00 10.33 10.35 10.33 10.35 0.4K
10:01 10.33 10.38 10.32 10.38 9.0K
10:02 10.38 10.39 10.38 10.39 1.4K
10:03 10.39 10.42 10.38 10.42 10.2K
10:04 10.43 10.43 10.43 10.43 0.3K
10:05 10.41 10.46 10.41 10.46 1.8K
10:06 10.44 10.47 10.44 10.47 8.7K
10:07 10.50 10.50 10.45 10.45 6.5K
10:08 10.45 10.46 10.45 10.46 1.6K
10:09 10.46 10.47 10.44 10.44 1.9K
10:10 10.43 10.43 10.43 10.43 2.3K
10:11 10.44 10.44 10.44 10.44 0.2K
10:12 10.44 10.44 10.42 10.42 1.9K
10:13 10.42 10.42 10.42 10.42 0.5K
10:14 10.44 10.44 10.42 10.42 0.9K
10:15 10.42 10.42 10.42 10.42 20.2K
10:16 10.42 10.42 10.35 10.37 9.1K
10:17 10.38 10.40 10.36 10.39 6.1K
10:18 10.39 10.40 10.38 10.38 0.7K
10:19 10.40 10.40 10.36 10.36 12.8K
10:20 10.35 10.35 10.32 10.34 1.4K
10:21 10.34 10.35 10.34 10.35 5.0K
10:22 10.35 10.36 10.35 10.36 1.9K
10:23 10.37 10.37 10.37 10.37 1.8K
10:24 10.35 10.38 10.35 10.35 14.7K
10:25 10.36 10.36 10.33 10.33 12.1K
10:26 10.33 10.33 10.33 10.33 16.0K
10:27 10.33 10.33 10.30 10.30 10.1K
10:28 10.31 10.31 10.30 10.30 1.1K
10:29 10.31 10.31 10.30 10.31 2.3K
10:30 10.31 10.35 10.31 10.35 3.6K
10:31 10.33 10.34 10.32 10.34 7.0K
10:32 10.36 10.36 10.36 10.36 1.9K
10:33 10.35 10.35 10.35 10.35 1.5K
10:34 10.37 10.37 10.37 10.37 1.2K
10:35 10.36 10.36 10.36 10.36 0.7K
10:36 10.39 10.44 10.37 10.44 9.7K
10:37 10.44 10.44 10.44 10.44 1.1K
10:39 10.41 10.41 10.41 10.41 0.6K
10:40 10.40 10.41 10.40 10.41 1.5K
10:41 10.40 10.42 10.40 10.42 4.1K
10:42 10.41 10.41 10.41 10.41 0.5K
10:43 10.41 10.42 10.40 10.42 21.7K
10:44 10.42 10.42 10.41 10.41 1.5K
10:45 10.43 10.43 10.43 10.43 1.1K
10:46 10.44 10.45 10.39 10.45 1.2K
10:48 10.44 10.44 10.44 10.44 0.3K
10:49 10.45 10.45 10.45 10.45 0.7K
10:50 10.43 10.47 10.43 10.47 0.4K
10:51 10.46 10.46 10.46 10.45 0.7K
10:53 10.44 10.44 10.44 10.44 0.2K
10:54 10.45 10.45 10.43 10.43 1.7K
10:55 10.43 10.43 10.43 10.43 1.1K
10:57 10.44 10.44 10.43 10.43 0.5K
10:58 10.43 10.44 10.42 10.44 4.7K
10:59 10.41 10.42 10.41 10.42 2.7K
11:00 10.42 10.47 10.42 10.47 4.3K
11:01 10.47 10.49 10.47 10.49 4.7K
11:02 10.49 10.50 10.49 10.50 4.6K
11:03 10.50 10.51 10.50 10.51 8.2K
11:04 10.50 10.51 10.50 10.51 1.4K
11:05 10.49 10.52 10.49 10.49 3.3K
11:06 10.46 10.46 10.46 10.46 0.2K
11:07 10.48 10.49 10.48 10.49 0.9K
11:09 10.50 10.52 10.50 10.52 0.7K
11:10 10.50 10.50 10.46 10.47 7.4K
11:12 10.45 10.45 10.45 10.45 0.7K
11:13 10.43 10.43 10.43 10.43 1.7K
11:14 10.43 10.43 10.43 10.43 0.1K
11:15 10.43 10.44 10.43 10.44 3.7K
11:16 10.43 10.43 10.43 10.43 0.4K
11:17 10.43 10.43 10.41 10.41 2.2K
11:18 10.41 10.41 10.41 10.41 2.1K
11:19 10.41 10.41 10.41 10.41 0.1K
11:20 10.42 10.44 10.42 10.44 2.2K
11:21 10.42 10.42 10.42 10.42 0.6K
11:22 10.42 10.44 10.42 10.44 3.2K
11:25 10.48 10.48 10.48 10.48 0.4K
11:26 10.48 10.49 10.48 10.48 1.2K
11:28 10.48 10.48 10.48 10.48 0.1K
11:29 10.48 10.48 10.48 10.48 1.0K
11:30 10.50 10.55 10.50 10.55 11.9K
11:32 10.55 10.56 10.55 10.56 3.5K
11:34 10.56 10.56 10.56 10.56 1.2K
11:35 10.56 10.56 10.56 10.56 0.3K
11:37 10.56 10.56 10.55 10.55 4.8K
11:38 10.54 10.54 10.52 10.52 1.4K
11:39 10.52 10.54 10.52 10.54 2.8K
11:42 10.53 10.53 10.53 10.53 1.2K
11:43 10.55 10.55 10.55 10.55 0.1K
11:44 10.56 10.56 10.56 10.56 0.2K
11:45 10.55 10.55 10.55 10.55 1.5K
11:46 10.54 10.54 10.54 10.54 1.1K
11:48 10.54 10.56 10.54 10.56 1.9K
11:49 10.56 10.56 10.56 10.56 0.4K
11:50 10.56 10.56 10.56 10.56 0.3K
11:51 10.57 10.59 10.57 10.59 0.9K
11:52 10.56 10.56 10.54 10.54 24.7K
11:53 10.56 10.56 10.56 10.56 1.0K
11:54 10.55 10.55 10.55 10.55 2.7K
11:58 10.58 10.58 10.58 10.58 0.1K
11:59 10.58 10.58 10.51 10.54 17.9K
12:00 10.48 10.48 10.47 10.47 17.8K
12:01 10.47 10.47 10.47 10.47 0.7K
12:02 10.46 10.46 10.46 10.46 1.3K
12:03 10.46 10.47 10.46 10.47 1.7K
12:04 10.47 10.47 10.47 10.47 0.9K
12:05 10.47 10.48 10.47 10.48 3.6K
12:06 10.48 10.48 10.48 10.48 3.9K
12:07 10.50 10.50 10.50 10.50 0.4K
12:08 10.50 10.50 10.50 10.50 0.9K
12:09 10.51 10.51 10.51 10.50 0.8K
12:10 10.52 10.52 10.52 10.52 0.4K
12:15 10.51 10.51 10.51 10.51 0.1K
12:16 10.51 10.51 10.51 10.51 0.2K
12:17 10.50 10.50 10.50 10.50 2.1K
12:18 10.50 10.50 10.50 10.50 0.2K
12:19 10.49 10.49 10.49 10.49 0.3K
12:20 10.50 10.50 10.50 10.50 0.4K
12:21 10.50 10.51 10.50 10.51 0.7K
12:25 10.51 10.51 10.51 10.51 0.1K
12:26 10.51 10.51 10.51 10.51 0.2K
12:27 10.51 10.51 10.51 10.51 0.5K
12:30 10.51 10.51 10.51 10.51 0.4K
12:31 10.51 10.52 10.51 10.52 0.8K
12:36 10.51 10.51 10.51 10.51 0.5K
12:38 10.50 10.50 10.50 10.50 0.6K
12:40 10.46 10.46 10.43 10.43 14.0K
12:41 10.42 10.42 10.42 10.42 1.8K
12:42 10.42 10.42 10.42 10.42 2.3K
12:45 10.43 10.43 10.43 10.43 0.3K
12:47 10.42 10.42 10.42 10.42 1.6K
12:48 10.42 10.42 10.42 10.42 1.5K
12:49 10.42 10.42 10.42 10.42 0.1K
12:50 10.41 10.41 10.41 10.41 0.2K
12:51 10.41 10.41 10.41 10.41 0.5K
12:52 10.40 10.40 10.40 10.40 3.9K
12:53 10.38 10.38 10.38 10.38 1.4K
12:54 10.37 10.38 10.37 10.38 1.1K
12:55 10.38 10.38 10.38 10.38 1.1K
12:59 10.38 10.39 10.37 10.37 0.9K
13:00 10.36 10.38 10.36 10.38 2.2K
13:04 10.36 10.37 10.36 10.37 1.5K
13:05 10.37 10.37 10.37 10.37 0.5K
13:06 10.37 10.37 10.37 10.37 0.2K
13:08 10.37 10.37 10.37 10.37 1.3K
13:11 10.36 10.36 10.36 10.36 2.5K
13:14 10.36 10.36 10.36 10.36 0.2K
13:16 10.37 10.39 10.36 10.39 5.0K
13:21 10.39 10.39 10.39 10.39 0.3K
13:22 10.40 10.40 10.40 10.40 0.3K
13:23 10.40 10.40 10.39 10.39 1.9K
13:27 10.37 10.37 10.37 10.37 0.6K
13:28 10.36 10.36 10.36 10.36 0.1K
13:29 10.36 10.36 10.36 10.36 1.8K
13:30 10.37 10.37 10.37 10.37 1.1K
13:31 10.40 10.40 10.40 10.40 1.9K
13:32 10.41 10.41 10.41 10.41 0.1K
13:33 10.41 10.41 10.41 10.41 0.2K
13:34 10.38 10.38 10.38 10.38 0.8K
13:36 10.37 10.37 10.37 10.37 0.2K
13:39 10.38 10.38 10.37 10.37 0.7K
13:41 10.37 10.37 10.37 10.37 1.4K
13:45 10.36 10.36 10.36 10.36 0.2K
13:46 10.37 10.37 10.37 10.37 0.2K
13:47 10.36 10.36 10.36 10.36 0.4K
13:50 10.38 10.38 10.38 10.38 1.0K
13:52 10.37 10.37 10.37 10.37 1.2K
13:58 10.36 10.36 10.36 10.36 0.8K
13:59 10.36 10.37 10.36 10.37 5.1K
14:00 10.36 10.36 10.36 10.36 0.7K
14:01 10.36 10.36 10.36 10.36 3.0K
14:02 10.35 10.35 10.34 10.34 12.9K
14:03 10.33 10.33 10.33 10.33 0.5K
14:05 10.33 10.33 10.33 10.33 0.1K
14:06 10.36 10.36 10.34 10.34 10.0K
14:07 10.35 10.37 10.35 10.37 6.2K
14:08 10.35 10.35 10.35 10.35 1.9K
14:10 10.35 10.35 10.35 10.35 0.5K
14:11 10.40 10.40 10.40 10.40 2.6K
14:13 10.41 10.41 10.41 10.41 1.7K
14:14 10.38 10.38 10.38 10.38 0.4K
14:15 10.38 10.38 10.38 10.38 1.1K
14:17 10.40 10.40 10.40 10.40 0.4K
14:18 10.40 10.40 10.40 10.40 0.2K
14:20 10.40 10.40 10.40 10.40 2.5K
14:24 10.38 10.38 10.38 10.38 0.3K
14:29 10.38 10.38 10.38 10.38 0.9K
14:31 10.38 10.38 10.38 10.38 0.2K
14:32 10.38 10.38 10.38 10.38 0.3K
14:34 10.38 10.38 10.38 10.38 0.3K
14:38 10.38 10.38 10.38 10.38 2.0K
14:39 10.38 10.38 10.38 10.38 3.6K
14:41 10.38 10.38 10.38 10.38 0.3K
14:42 10.41 10.41 10.39 10.39 0.5K
14:43 10.38 10.38 10.38 10.38 0.3K
14:45 10.38 10.38 10.38 10.38 0.4K
14:49 10.38 10.38 10.38 10.38 0.7K
14:51 10.38 10.38 10.38 10.38 0.7K
14:52 10.39 10.39 10.39 10.39 0.9K
14:56 10.39 10.40 10.39 10.40 5.2K
14:57 10.40 10.40 10.40 10.40 0.7K
14:58 10.40 10.40 10.40 10.40 1.2K
14:59 10.39 10.39 10.39 10.39 0.3K
15:00 10.39 10.39 10.39 10.39 0.8K
15:01 10.29 10.29 10.27 10.29 33.5K
15:02 10.28 10.28 10.28 10.28 0.1K
15:03 10.29 10.29 10.28 10.28 0.9K
15:06 10.30 10.30 10.30 10.30 0.6K
15:07 10.29 10.29 10.29 10.29 0.4K
15:08 10.29 10.29 10.29 10.29 0.2K
15:09 10.29 10.30 10.29 10.30 0.2K
15:10 10.30 10.31 10.30 10.31 2.6K
15:11 10.31 10.31 10.31 10.31 0.2K
15:12 10.31 10.31 10.31 10.31 0.5K
15:13 10.31 10.32 10.31 10.32 1.3K
15:14 10.32 10.32 10.32 10.32 0.5K
15:15 10.32 10.33 10.32 10.33 0.8K
15:16 10.33 10.33 10.33 10.33 0.9K
15:17 10.33 10.33 10.33 10.33 0.1K
15:18 10.33 10.33 10.33 10.33 0.8K
15:20 10.33 10.33 10.33 10.33 0.6K
15:21 10.33 10.33 10.32 10.33 4.1K
15:24 10.33 10.33 10.33 10.33 0.7K
15:27 10.38 10.38 10.35 10.35 3.9K
15:28 10.36 10.37 10.34 10.34 8.3K
15:29 10.32 10.39 10.32 10.38 13.7K
15:30 10.38 10.41 10.35 10.35 30.3K
15:31 10.34 10.34 10.33 10.33 29.4K
15:32 10.33 10.33 10.33 10.33 2.8K
15:36 10.33 10.35 10.33 10.35 1.6K
15:37 10.42 10.45 10.42 10.45 31.4K
15:39 10.45 10.45 10.45 10.45 2.6K
15:40 10.45 10.49 10.45 10.46 22.2K
15:42 10.44 10.44 10.44 10.44 0.2K
15:43 10.45 10.45 10.45 10.45 0.3K
15:44 10.45 10.46 10.43 10.43 4.5K
15:45 10.43 10.44 10.43 10.43 7.9K
15:46 10.43 10.47 10.43 10.47 3.6K
15:47 10.45 10.45 10.45 10.45 1.0K
15:50 10.45 10.46 10.45 10.45 2.3K
15:51 10.46 10.46 10.46 10.46 0.3K
15:52 10.47 10.47 10.47 10.47 2.5K
15:53 10.46 10.46 10.46 10.46 0.4K
15:54 10.46 10.46 10.45 10.45 3.1K
15:55 10.48 10.48 10.46 10.47 5.6K
15:56 10.46 10.48 10.46 10.48 3.8K
15:57 10.47 10.50 10.47 10.49 3.0K
15:58 10.49 10.51 10.49 10.51 7.7K
15:59 10.51 10.57 10.51 10.57 57.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available