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 10.59 10.59 10.48 10.48 20.0K
09:31 10.51 10.51 10.51 10.51 0.3K
09:32 10.56 10.56 10.52 10.52 1.0K
09:34 10.58 10.58 10.58 10.58 0.5K
09:35 10.57 10.57 10.57 10.57 0.3K
09:36 10.50 10.50 10.50 10.50 1.0K
09:38 10.53 10.53 10.53 10.53 0.6K
09:41 10.53 10.54 10.52 10.54 0.9K
09:42 10.54 10.55 10.54 10.55 1.1K
09:43 10.56 10.56 10.56 10.56 0.6K
09:44 10.56 10.62 10.56 10.62 2.0K
09:45 10.63 10.63 10.59 10.61 0.8K
09:47 10.58 10.58 10.58 10.58 0.3K
09:48 10.59 10.69 10.58 10.69 4.9K
09:50 10.64 10.65 10.64 10.65 0.6K
09:51 10.65 10.65 10.65 10.65 2.6K
09:52 10.63 10.63 10.63 10.63 0.1K
09:53 10.60 10.61 10.60 10.61 0.5K
09:54 10.60 10.60 10.53 10.53 4.4K
09:55 10.50 10.50 10.47 10.49 7.3K
09:56 10.48 10.49 10.47 10.49 1.8K
09:57 10.45 10.45 10.45 10.45 0.7K
09:58 10.48 10.48 10.48 10.48 0.3K
09:59 10.46 10.46 10.46 10.46 0.7K
10:00 10.47 10.48 10.44 10.44 4.5K
10:01 10.44 10.44 10.44 10.44 0.3K
10:02 10.43 10.43 10.42 10.42 2.7K
10:03 10.41 10.41 10.38 10.38 2.3K
10:04 10.37 10.37 10.37 10.37 3.7K
10:05 10.36 10.36 10.36 10.36 1.6K
10:06 10.38 10.38 10.38 10.38 1.5K
10:07 10.38 10.38 10.38 10.38 0.7K
10:08 10.39 10.40 10.39 10.39 0.4K
10:09 10.39 10.39 10.38 10.39 2.1K
10:11 10.39 10.40 10.38 10.40 3.9K
10:12 10.41 10.41 10.41 10.41 2.1K
10:16 10.45 10.46 10.43 10.43 1.4K
10:19 10.44 10.44 10.44 10.44 2.8K
10:20 10.44 10.44 10.42 10.42 2.1K
10:23 10.42 10.42 10.42 10.42 0.4K
10:24 10.41 10.41 10.41 10.41 0.8K
10:26 10.39 10.39 10.39 10.39 0.5K
10:27 10.39 10.39 10.37 10.38 2.7K
10:29 10.37 10.37 10.37 10.37 0.7K
10:30 10.37 10.38 10.36 10.36 2.5K
10:31 10.35 10.36 10.35 10.35 0.9K
10:32 10.36 10.36 10.35 10.36 4.9K
10:33 10.33 10.34 10.33 10.33 2.9K
10:34 10.34 10.35 10.33 10.33 2.3K
10:35 10.34 10.34 10.34 10.34 0.5K
10:37 10.33 10.33 10.33 10.33 3.3K
10:38 10.31 10.31 10.31 10.31 1.6K
10:39 10.32 10.33 10.32 10.33 1.2K
10:40 10.33 10.33 10.32 10.32 3.0K
10:41 10.30 10.32 10.30 10.31 9.3K
10:42 10.31 10.31 10.29 10.29 4.0K
10:43 10.29 10.29 10.27 10.27 14.4K
10:44 10.27 10.28 10.26 10.28 4.0K
10:46 10.30 10.30 10.30 10.30 3.7K
10:48 10.30 10.30 10.30 10.30 2.9K
10:49 10.29 10.29 10.27 10.28 2.3K
10:50 10.28 10.28 10.28 10.28 0.8K
10:51 10.27 10.28 10.26 10.28 4.0K
10:52 10.29 10.29 10.28 10.28 0.2K
10:53 10.28 10.28 10.27 10.27 0.5K
10:54 10.27 10.27 10.27 10.27 0.3K
10:55 10.26 10.27 10.26 10.27 0.5K
10:56 10.26 10.26 10.25 10.26 5.8K
10:57 10.27 10.27 10.27 10.27 1.2K
10:58 10.27 10.27 10.27 10.27 0.5K
10:59 10.26 10.26 10.26 10.26 0.8K
11:00 10.26 10.26 10.26 10.26 1.0K
11:01 10.26 10.26 10.25 10.26 3.0K
11:02 10.26 10.26 10.26 10.26 0.2K
11:04 10.26 10.26 10.25 10.26 7.4K
11:06 10.26 10.26 10.26 10.26 0.3K
11:07 10.26 10.26 10.26 10.26 1.4K
11:08 10.26 10.26 10.26 10.26 0.1K
11:09 10.26 10.26 10.26 10.26 2.7K
11:10 10.27 10.27 10.27 10.27 0.7K
11:11 10.26 10.26 10.26 10.26 12.0K
11:13 10.27 10.27 10.26 10.27 4.0K
11:14 10.27 10.27 10.27 10.27 0.8K
11:18 10.31 10.31 10.31 10.31 13.1K
11:20 10.29 10.29 10.28 10.29 1.0K
11:21 10.31 10.31 10.31 10.31 1.1K
11:22 10.31 10.31 10.31 10.31 0.7K
11:24 10.31 10.31 10.31 10.31 1.0K
11:27 10.28 10.28 10.28 10.28 1.8K
11:28 10.29 10.29 10.29 10.29 0.2K
11:29 10.29 10.30 10.29 10.30 1.2K
11:30 10.30 10.30 10.30 10.30 1.0K
11:34 10.31 10.31 10.31 10.31 0.9K
11:36 10.31 10.31 10.31 10.31 0.6K
11:37 10.32 10.32 10.32 10.32 1.6K
11:38 10.32 10.32 10.32 10.32 0.4K
11:39 10.33 10.33 10.33 10.33 0.9K
11:43 10.36 10.37 10.34 10.34 2.1K
11:44 10.37 10.37 10.35 10.35 10.3K
11:45 10.35 10.35 10.35 10.35 1.3K
11:46 10.34 10.36 10.34 10.36 2.3K
11:48 10.36 10.37 10.36 10.37 2.0K
11:51 10.36 10.36 10.36 10.36 0.3K
11:53 10.38 10.38 10.38 10.38 1.0K
11:54 10.38 10.38 10.38 10.38 0.2K
11:55 10.37 10.37 10.37 10.37 0.3K
11:59 10.37 10.37 10.37 10.37 0.7K
12:02 10.34 10.34 10.34 10.34 0.5K
12:04 10.34 10.34 10.34 10.34 1.4K
12:07 10.34 10.35 10.34 10.35 2.4K
12:10 10.34 10.34 10.34 10.34 0.1K
12:11 10.35 10.36 10.35 10.36 0.8K
12:12 10.37 10.37 10.37 10.37 4.7K
12:13 10.37 10.37 10.37 10.37 1.1K
12:18 10.38 10.38 10.38 10.38 0.7K
12:25 10.38 10.38 10.38 10.38 0.5K
12:26 10.40 10.40 10.40 10.40 0.3K
12:27 10.38 10.38 10.38 10.38 0.3K
12:28 10.40 10.43 10.40 10.43 1.5K
12:29 10.43 10.43 10.43 10.43 0.9K
12:31 10.44 10.44 10.44 10.44 0.3K
12:34 10.44 10.44 10.44 10.44 0.4K
12:35 10.46 10.46 10.45 10.45 2.7K
12:37 10.45 10.45 10.45 10.45 0.1K
12:40 10.43 10.43 10.43 10.43 0.2K
12:44 10.43 10.47 10.43 10.45 1.0K
12:46 10.47 10.47 10.47 10.47 0.4K
12:47 10.47 10.47 10.47 10.47 0.9K
12:48 10.46 10.46 10.46 10.46 0.7K
12:50 10.45 10.45 10.45 10.45 8.1K
12:52 10.45 10.45 10.45 10.45 1.1K
12:53 10.45 10.45 10.45 10.45 0.2K
12:56 10.44 10.45 10.44 10.45 1.6K
12:58 10.45 10.45 10.45 10.45 0.2K
12:59 10.44 10.44 10.43 10.43 1.1K
13:00 10.43 10.44 10.43 10.44 4.9K
13:02 10.48 10.48 10.48 10.48 3.3K
13:06 10.45 10.45 10.45 10.45 0.1K
13:08 10.46 10.46 10.46 10.46 0.1K
13:10 10.47 10.47 10.47 10.47 2.2K
13:14 10.44 10.45 10.44 10.45 2.2K
13:17 10.46 10.46 10.43 10.43 7.1K
13:18 10.44 10.44 10.44 10.44 1.5K
13:22 10.43 10.43 10.42 10.42 1.2K
13:27 10.43 10.43 10.43 10.43 0.5K
13:28 10.44 10.44 10.44 10.44 0.4K
13:29 10.43 10.43 10.42 10.42 1.4K
13:31 10.45 10.45 10.45 10.45 1.2K
13:35 10.43 10.43 10.43 10.43 0.3K
13:36 10.44 10.44 10.44 10.44 0.5K
13:37 10.44 10.44 10.44 10.44 0.3K
13:39 10.44 10.45 10.44 10.45 1.2K
13:41 10.45 10.45 10.45 10.45 0.1K
13:42 10.45 10.45 10.43 10.43 1.4K
13:43 10.43 10.43 10.43 10.43 0.1K
13:45 10.43 10.43 10.43 10.43 0.1K
13:46 10.44 10.44 10.44 10.44 0.3K
13:51 10.43 10.43 10.43 10.43 1.0K
13:54 10.42 10.42 10.42 10.42 0.3K
13:57 10.44 10.44 10.44 10.44 0.3K
13:58 10.43 10.43 10.43 10.43 1.0K
13:59 10.41 10.41 10.41 10.41 0.1K
14:00 10.42 10.42 10.42 10.42 1.1K
14:07 10.42 10.42 10.42 10.42 0.4K
14:09 10.44 10.44 10.43 10.44 1.3K
14:10 10.46 10.46 10.46 10.46 2.8K
14:11 10.47 10.47 10.47 10.47 0.5K
14:12 10.48 10.48 10.48 10.48 0.5K
14:13 10.48 10.55 10.48 10.55 7.3K
14:16 10.54 10.54 10.54 10.54 0.1K
14:17 10.55 10.55 10.55 10.55 1.0K
14:18 10.55 10.55 10.55 10.55 0.2K
14:20 10.55 10.55 10.55 10.55 0.6K
14:21 10.55 10.55 10.55 10.55 3.3K
14:22 10.56 10.56 10.55 10.55 0.2K
14:23 10.58 10.58 10.57 10.57 0.8K
14:28 10.57 10.57 10.57 10.57 0.1K
14:29 10.59 10.59 10.59 10.59 0.2K
14:30 10.58 10.58 10.58 10.58 1.9K
14:31 10.57 10.57 10.56 10.56 3.0K
14:33 10.62 10.62 10.62 10.62 3.2K
14:35 10.63 10.64 10.63 10.64 0.8K
14:36 10.63 10.73 10.63 10.73 12.9K
14:37 10.71 10.73 10.71 10.73 3.8K
14:38 10.74 10.78 10.74 10.76 3.0K
14:39 10.73 10.73 10.73 10.73 0.5K
14:41 10.75 10.75 10.75 10.75 2.2K
14:42 10.77 10.77 10.77 10.77 2.4K
14:43 10.74 10.74 10.74 10.74 0.8K
14:44 10.74 10.75 10.74 10.75 5.6K
14:45 10.78 10.81 10.77 10.77 14.8K
14:46 10.77 10.78 10.77 10.77 2.5K
14:48 10.82 10.82 10.82 10.82 3.7K
14:49 10.80 10.80 10.80 10.80 0.5K
14:50 10.71 10.71 10.71 10.71 2.0K
14:52 10.77 10.77 10.77 10.77 0.2K
14:53 10.77 10.77 10.77 10.77 0.7K
14:59 10.79 10.79 10.77 10.77 2.4K
15:00 10.73 10.73 10.73 10.73 1.6K
15:01 10.76 10.79 10.76 10.79 2.0K
15:02 10.78 10.78 10.78 10.78 0.7K
15:03 10.78 10.81 10.78 10.81 1.8K
15:05 10.81 10.81 10.77 10.77 0.2K
15:06 10.81 10.81 10.81 10.81 0.6K
15:09 10.81 10.81 10.75 10.75 5.0K
15:10 10.78 10.78 10.78 10.78 0.5K
15:13 10.77 10.77 10.77 10.77 0.4K
15:14 10.77 10.77 10.77 10.77 0.2K
15:15 10.76 10.76 10.76 10.76 1.7K
15:21 10.75 10.75 10.75 10.75 1.2K
15:27 10.73 10.73 10.73 10.73 0.2K
15:28 10.72 10.72 10.72 10.72 2.0K
15:29 10.78 10.78 10.77 10.78 11.0K
15:30 10.77 10.78 10.77 10.78 0.8K
15:32 10.78 10.78 10.78 10.78 0.8K
15:34 10.79 10.79 10.79 10.79 0.9K
15:35 10.77 10.78 10.77 10.78 1.3K
15:36 10.76 10.76 10.74 10.74 22.2K
15:37 10.74 10.75 10.72 10.72 5.3K
15:38 10.73 10.75 10.73 10.75 1.3K
15:40 10.75 10.76 10.75 10.76 1.6K
15:41 10.75 10.75 10.75 10.75 0.2K
15:42 10.75 10.75 10.73 10.73 0.5K
15:43 10.74 10.74 10.73 10.73 0.3K
15:44 10.73 10.73 10.73 10.73 0.5K
15:45 10.72 10.73 10.71 10.71 2.2K
15:47 10.71 10.72 10.71 10.72 0.9K
15:48 10.72 10.72 10.72 10.72 0.3K
15:49 10.72 10.73 10.70 10.73 0.8K
15:50 10.74 10.75 10.73 10.73 3.3K
15:52 10.72 10.73 10.72 10.72 1.0K
15:53 10.73 10.77 10.72 10.77 6.8K
15:54 10.77 10.78 10.76 10.78 6.2K
15:55 10.78 10.87 10.78 10.86 8.3K
15:56 10.85 10.85 10.83 10.84 3.8K
15:57 10.84 10.84 10.83 10.83 5.1K
15:58 10.86 10.87 10.85 10.87 13.4K
15:59 10.87 10.88 10.82 10.88 51.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available