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 10.80 10.80 10.80 10.80 9.4K
09:32 10.87 10.91 10.87 10.91 1.1K
09:33 10.83 10.83 10.83 10.83 4.8K
09:34 10.83 10.83 10.83 10.83 0.5K
09:35 10.84 10.84 10.84 10.84 2.0K
09:36 10.83 10.83 10.83 10.83 0.2K
09:37 10.82 10.82 10.82 10.82 1.3K
09:38 10.72 10.72 10.72 10.72 0.4K
09:39 10.71 10.71 10.71 10.71 0.8K
09:40 10.66 10.73 10.66 10.68 4.8K
09:42 10.70 10.71 10.68 10.71 1.4K
09:44 10.74 10.74 10.74 10.74 0.4K
09:45 10.72 10.72 10.72 10.72 0.2K
09:47 10.72 10.72 10.72 10.72 5.9K
09:49 10.74 10.74 10.74 10.74 0.9K
09:50 10.71 10.71 10.71 10.71 0.7K
09:51 10.70 10.70 10.67 10.67 5.1K
09:52 10.65 10.70 10.65 10.70 0.6K
09:53 10.65 10.65 10.65 10.65 5.8K
09:55 10.73 10.73 10.73 10.73 0.3K
09:56 10.74 10.74 10.74 10.74 0.2K
09:57 10.75 10.75 10.75 10.75 0.1K
09:58 10.71 10.74 10.71 10.74 1.0K
09:59 10.73 10.82 10.73 10.82 10.4K
10:02 10.84 10.84 10.84 10.84 0.4K
10:03 10.83 10.90 10.83 10.88 6.1K
10:04 10.90 10.91 10.85 10.85 1.6K
10:05 10.88 10.88 10.85 10.86 2.8K
10:06 10.86 10.86 10.81 10.82 17.6K
10:07 10.85 10.85 10.85 10.85 1.5K
10:08 10.87 10.87 10.83 10.86 1.3K
10:09 10.87 10.87 10.87 10.87 1.5K
10:10 10.89 10.91 10.89 10.89 1.3K
10:12 10.83 10.87 10.83 10.87 0.7K
10:13 10.87 10.87 10.87 10.87 1.0K
10:14 10.87 10.87 10.87 10.87 0.1K
10:15 10.87 10.87 10.87 10.87 2.0K
10:17 10.89 10.89 10.89 10.89 0.3K
10:19 10.86 10.86 10.86 10.86 0.1K
10:20 10.86 10.86 10.86 10.86 0.2K
10:21 10.86 10.86 10.86 10.86 0.1K
10:22 10.86 10.86 10.86 10.86 0.2K
10:23 10.86 10.86 10.86 10.86 0.5K
10:28 10.87 10.87 10.87 10.87 0.4K
10:32 10.88 10.88 10.88 10.88 1.8K
10:33 10.87 10.87 10.87 10.87 3.4K
10:34 10.84 10.84 10.84 10.84 0.6K
10:35 10.86 10.86 10.86 10.86 1.4K
10:36 10.85 10.85 10.85 10.85 0.5K
10:38 10.85 10.85 10.84 10.84 0.6K
10:40 10.84 10.84 10.84 10.84 0.9K
10:41 10.81 10.81 10.75 10.75 22.4K
10:43 10.75 10.75 10.75 10.75 6.2K
10:44 10.72 10.72 10.72 10.72 12.9K
10:45 10.74 10.74 10.74 10.74 0.7K
10:46 10.74 10.74 10.74 10.74 0.9K
10:48 10.78 10.78 10.78 10.78 0.7K
10:50 10.80 10.81 10.80 10.80 1.1K
10:52 10.78 10.78 10.78 10.78 5.4K
10:55 10.73 10.73 10.71 10.72 6.4K
11:00 10.72 10.72 10.72 10.72 0.4K
11:03 10.76 10.76 10.76 10.76 1.6K
11:05 10.73 10.73 10.73 10.73 0.7K
11:06 10.74 10.74 10.73 10.73 3.0K
11:08 10.72 10.72 10.72 10.72 0.2K
11:09 10.71 10.73 10.71 10.73 0.3K
11:12 10.71 10.72 10.71 10.72 1.4K
11:13 10.70 10.71 10.70 10.71 1.1K
11:14 10.71 10.71 10.71 10.71 0.5K
11:16 10.70 10.70 10.70 10.70 0.4K
11:17 10.70 10.70 10.70 10.70 0.2K
11:19 10.70 10.71 10.70 10.71 3.1K
11:20 10.71 10.71 10.71 10.71 0.3K
11:24 10.70 10.70 10.70 10.70 2.8K
11:25 10.71 10.71 10.71 10.71 0.5K
11:26 10.71 10.71 10.71 10.71 2.9K
11:30 10.71 10.73 10.71 10.73 1.9K
11:31 10.73 10.73 10.73 10.73 0.3K
11:32 10.73 10.73 10.73 10.73 0.2K
11:34 10.72 10.72 10.72 10.72 0.1K
11:35 10.71 10.72 10.71 10.72 1.0K
11:36 10.72 10.73 10.72 10.73 2.7K
11:38 10.71 10.71 10.71 10.71 12.0K
11:40 10.71 10.71 10.71 10.71 1.8K
11:41 10.71 10.71 10.71 10.71 0.5K
11:42 10.71 10.71 10.71 10.71 0.7K
11:44 10.71 10.71 10.71 10.71 0.1K
11:45 10.71 10.71 10.71 10.71 0.2K
11:46 10.70 10.70 10.70 10.70 0.7K
11:47 10.70 10.70 10.70 10.70 0.4K
11:48 10.70 10.70 10.70 10.70 14.4K
11:49 10.65 10.66 10.65 10.66 3.7K
11:50 10.67 10.67 10.66 10.67 1.9K
11:55 10.66 10.66 10.66 10.66 0.2K
11:56 10.65 10.65 10.65 10.65 0.1K
11:58 10.66 10.66 10.66 10.66 2.9K
12:02 10.62 10.62 10.62 10.62 5.5K
12:03 10.62 10.63 10.62 10.63 1.0K
12:04 10.64 10.64 10.64 10.64 0.7K
12:05 10.62 10.62 10.62 10.62 0.3K
12:07 10.63 10.65 10.63 10.65 2.6K
12:08 10.66 10.66 10.66 10.66 0.8K
12:24 10.66 10.66 10.66 10.66 0.8K
12:28 10.65 10.65 10.65 10.65 0.7K
12:37 10.65 10.65 10.65 10.65 0.2K
12:39 10.65 10.65 10.65 10.65 1.0K
12:40 10.65 10.65 10.64 10.64 0.4K
12:43 10.64 10.64 10.64 10.64 1.2K
12:45 10.63 10.63 10.63 10.63 2.5K
12:47 10.63 10.63 10.63 10.63 1.2K
12:49 10.63 10.63 10.63 10.63 1.8K
12:50 10.63 10.63 10.63 10.63 1.6K
12:51 10.66 10.67 10.66 10.67 1.0K
12:52 10.68 10.68 10.68 10.68 0.9K
12:54 10.66 10.66 10.66 10.66 1.0K
12:55 10.67 10.67 10.67 10.67 0.4K
12:56 10.68 10.68 10.68 10.68 0.5K
12:58 10.70 10.70 10.70 10.70 0.2K
13:00 10.68 10.68 10.68 10.68 1.2K
13:04 10.75 10.75 10.75 10.75 1.2K
13:05 10.75 10.75 10.75 10.75 0.4K
13:09 10.72 10.72 10.72 10.72 0.3K
13:10 10.71 10.73 10.71 10.73 0.2K
13:11 10.72 10.72 10.71 10.71 0.5K
13:19 10.74 10.74 10.71 10.71 0.5K
13:23 10.71 10.71 10.71 10.71 0.4K
13:26 10.71 10.71 10.71 10.71 1.2K
13:39 10.74 10.74 10.74 10.74 2.9K
13:41 10.72 10.72 10.72 10.72 0.3K
13:46 10.71 10.71 10.71 10.71 0.7K
13:48 10.72 10.72 10.72 10.72 2.8K
13:49 10.73 10.73 10.73 10.73 0.5K
13:55 10.72 10.72 10.72 10.72 1.0K
13:58 10.72 10.72 10.72 10.72 0.5K
14:00 10.73 10.73 10.72 10.72 4.0K
14:01 10.76 10.76 10.76 10.76 4.0K
14:08 10.77 10.77 10.77 10.77 1.0K
14:10 10.78 10.78 10.78 10.78 0.2K
14:11 10.78 10.78 10.78 10.78 0.1K
14:13 10.77 10.77 10.77 10.77 1.5K
14:14 10.81 10.81 10.81 10.81 3.0K
14:15 10.81 10.85 10.78 10.78 15.5K
14:18 10.79 10.79 10.79 10.79 0.6K
14:23 10.77 10.77 10.77 10.77 0.4K
14:24 10.77 10.77 10.77 10.77 0.2K
14:25 10.78 10.78 10.77 10.77 0.5K
14:29 10.77 10.78 10.77 10.78 8.7K
14:31 10.81 10.81 10.81 10.81 0.9K
14:36 10.79 10.79 10.79 10.79 0.3K
14:44 10.79 10.79 10.79 10.79 1.0K
14:46 10.79 10.79 10.79 10.79 0.4K
14:51 10.76 10.76 10.76 10.76 0.3K
15:00 10.79 10.79 10.77 10.77 3.7K
15:03 10.78 10.78 10.78 10.78 0.1K
15:04 10.77 10.77 10.77 10.77 1.8K
15:05 10.75 10.75 10.75 10.75 0.7K
15:11 10.75 10.75 10.75 10.75 1.1K
15:18 10.73 10.73 10.73 10.73 0.7K
15:19 10.73 10.73 10.73 10.73 0.2K
15:20 10.73 10.73 10.73 10.73 0.2K
15:23 10.74 10.75 10.74 10.75 2.2K
15:29 10.79 10.79 10.79 10.79 0.9K
15:33 10.79 10.79 10.79 10.79 0.3K
15:37 10.78 10.78 10.78 10.78 0.1K
15:38 10.78 10.78 10.78 10.78 0.4K
15:40 10.77 10.77 10.77 10.77 0.7K
15:42 10.77 10.77 10.76 10.76 0.2K
15:43 10.78 10.78 10.78 10.78 0.7K
15:44 10.79 10.79 10.79 10.79 0.6K
15:48 10.78 10.79 10.78 10.79 1.7K
15:49 10.79 10.79 10.79 10.79 0.8K
15:50 10.79 10.80 10.79 10.80 0.5K
15:51 10.79 10.79 10.78 10.78 2.2K
15:52 10.79 10.79 10.79 10.79 0.6K
15:54 10.79 10.80 10.79 10.80 0.7K
15:55 10.80 10.80 10.80 10.80 0.9K
15:56 10.81 10.82 10.81 10.82 1.3K
15:57 10.82 10.82 10.82 10.82 1.6K
15:58 10.83 10.84 10.83 10.84 2.2K
15:59 10.85 10.86 10.84 10.86 21.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available