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 10.95 11.00 10.90 10.99 27.8K
09:31 11.00 11.00 11.00 11.00 4.3K
09:32 11.05 11.10 11.05 11.09 2.1K
09:33 11.09 11.10 11.04 11.09 1.6K
09:34 11.06 11.10 11.06 11.10 0.7K
09:35 11.20 11.20 11.20 11.20 1.5K
09:36 11.10 11.11 11.10 11.11 4.7K
09:37 11.07 11.07 11.07 11.07 0.8K
09:40 11.03 11.03 11.01 11.03 0.9K
09:41 11.01 11.04 11.01 11.04 0.8K
09:42 11.04 11.04 11.04 11.04 0.5K
09:44 11.06 11.06 11.05 11.05 1.5K
09:45 11.05 11.05 11.05 11.05 0.8K
09:46 11.07 11.14 11.07 11.12 4.5K
09:47 11.09 11.09 11.09 11.09 0.4K
09:49 11.12 11.13 11.12 11.13 1.4K
09:50 11.13 11.13 11.13 11.13 0.1K
09:51 11.09 11.09 11.08 11.08 1.2K
09:52 11.15 11.17 11.15 11.17 1.8K
09:53 11.20 11.20 11.20 11.20 1.5K
09:55 11.22 11.28 11.20 11.28 18.9K
09:56 11.33 11.33 11.32 11.32 1.2K
09:57 11.29 11.29 11.29 11.29 0.3K
09:58 11.30 11.33 11.26 11.26 4.4K
09:59 11.27 11.27 11.27 11.27 1.2K
10:00 11.34 11.35 11.34 11.35 3.8K
10:01 11.39 11.46 11.39 11.46 5.6K
10:02 11.39 11.44 11.37 11.37 2.1K
10:03 11.37 11.41 11.37 11.41 0.4K
10:04 11.36 11.36 11.36 11.36 0.8K
10:05 11.37 11.37 11.35 11.35 2.3K
10:06 11.33 11.46 11.33 11.46 7.3K
10:07 11.46 11.46 11.46 11.46 3.7K
10:08 11.44 11.44 11.35 11.41 1.1K
10:09 11.40 11.40 11.37 11.37 1.1K
10:10 11.36 11.44 11.31 11.31 2.3K
10:11 11.35 11.37 11.30 11.34 3.7K
10:12 11.39 11.41 11.37 11.37 1.8K
10:13 11.35 11.39 11.35 11.39 2.2K
10:14 11.40 11.40 11.40 11.40 1.6K
10:15 11.40 11.45 11.37 11.45 11.0K
10:16 11.46 11.46 11.46 11.46 0.7K
10:17 11.50 11.55 11.50 11.55 6.6K
10:18 11.53 11.53 11.52 11.52 0.7K
10:19 11.56 11.56 11.56 11.56 0.1K
10:20 11.58 11.62 11.58 11.62 7.8K
10:21 11.61 11.62 11.60 11.62 6.3K
10:22 11.60 11.60 11.57 11.59 3.2K
10:23 11.57 11.57 11.57 11.57 1.4K
10:24 11.52 11.57 11.52 11.57 3.5K
10:25 11.55 11.55 11.55 11.55 1.6K
10:27 11.51 11.58 11.51 11.58 1.8K
10:28 11.56 11.56 11.52 11.52 0.3K
10:29 11.48 11.50 11.48 11.50 0.8K
10:30 11.50 11.50 11.50 11.50 6.2K
10:31 11.53 11.53 11.53 11.53 1.7K
10:32 11.56 11.59 11.56 11.59 10.0K
10:33 11.61 11.61 11.61 11.61 0.2K
10:34 11.61 11.61 11.59 11.61 1.6K
10:36 11.62 11.65 11.60 11.65 8.1K
10:37 11.70 11.72 11.69 11.69 7.2K
10:38 11.68 11.68 11.66 11.66 2.1K
10:39 11.69 11.69 11.66 11.66 0.4K
10:40 11.63 11.63 11.63 11.63 0.4K
10:41 11.68 11.68 11.65 11.65 10.0K
10:42 11.64 11.66 11.59 11.64 2.6K
10:43 11.60 11.68 11.58 11.58 2.0K
10:44 11.57 11.60 11.50 11.50 1.5K
10:45 11.50 11.50 11.50 11.50 0.1K
10:46 11.51 11.51 11.51 11.51 0.5K
10:48 11.57 11.57 11.57 11.57 0.4K
10:49 11.50 11.57 11.50 11.57 0.4K
10:50 11.50 11.50 11.50 11.50 0.2K
10:51 11.54 11.54 11.54 11.54 0.3K
10:52 11.52 11.52 11.50 11.50 1.3K
10:53 11.53 11.53 11.53 11.53 1.3K
10:54 11.58 11.58 11.56 11.56 1.2K
10:56 11.53 11.56 11.53 11.56 0.8K
10:57 11.55 11.55 11.55 11.55 0.1K
10:58 11.54 11.54 11.54 11.54 0.3K
10:59 11.54 11.54 11.54 11.54 0.3K
11:00 11.56 11.56 11.56 11.56 0.2K
11:02 11.58 11.58 11.58 11.58 1.3K
11:03 11.63 11.68 11.63 11.68 3.2K
11:04 11.68 11.68 11.68 11.68 0.5K
11:05 11.71 11.71 11.69 11.69 3.9K
11:06 11.70 11.70 11.70 11.70 0.5K
11:07 11.70 11.73 11.70 11.73 5.3K
11:09 11.74 11.74 11.72 11.72 0.9K
11:10 11.74 11.74 11.74 11.74 0.8K
11:11 11.72 11.72 11.72 11.72 0.9K
11:13 11.73 11.73 11.73 11.73 0.7K
11:14 11.71 11.71 11.69 11.71 3.4K
11:15 11.75 11.75 11.71 11.74 1.3K
11:16 11.72 11.73 11.72 11.73 0.9K
11:17 11.73 11.73 11.73 11.73 1.8K
11:18 11.70 11.70 11.70 11.70 2.6K
11:19 11.65 11.65 11.65 11.65 0.4K
11:21 11.59 11.59 11.57 11.57 0.4K
11:22 11.66 11.66 11.65 11.65 0.5K
11:23 11.64 11.64 11.58 11.58 1.7K
11:26 11.57 11.63 11.57 11.63 1.2K
11:28 11.58 11.58 11.58 11.58 1.1K
11:29 11.60 11.60 11.59 11.59 1.2K
11:30 11.62 11.67 11.62 11.67 0.9K
11:31 11.69 11.69 11.69 11.69 0.6K
11:32 11.66 11.66 11.59 11.59 0.5K
11:33 11.61 11.70 11.61 11.70 9.4K
11:35 11.68 11.68 11.68 11.68 0.2K
11:36 11.68 11.68 11.63 11.63 4.4K
11:37 11.62 11.63 11.62 11.63 1.6K
11:38 11.63 11.63 11.61 11.61 0.5K
11:39 11.60 11.60 11.52 11.52 24.2K
11:42 11.56 11.56 11.56 11.56 1.8K
11:43 11.57 11.57 11.57 11.57 1.8K
11:44 11.53 11.58 11.53 11.57 3.8K
11:45 11.61 11.62 11.61 11.62 1.9K
11:46 11.61 11.62 11.61 11.62 1.2K
11:48 11.65 11.67 11.65 11.67 4.0K
11:50 11.65 11.65 11.64 11.64 1.0K
11:51 11.64 11.67 11.64 11.67 0.6K
11:52 11.64 11.64 11.64 11.64 0.5K
11:53 11.65 11.65 11.65 11.65 0.2K
11:54 11.63 11.63 11.63 11.63 0.5K
11:55 11.65 11.65 11.65 11.65 0.1K
11:56 11.66 11.66 11.65 11.65 4.3K
11:59 11.65 11.69 11.63 11.69 1.0K
12:00 11.67 11.69 11.67 11.69 0.7K
12:01 11.72 11.72 11.72 11.72 3.2K
12:02 11.71 11.71 11.71 11.71 1.2K
12:03 11.70 11.70 11.70 11.70 0.6K
12:04 11.74 11.74 11.70 11.70 1.0K
12:05 11.71 11.71 11.71 11.71 2.0K
12:07 11.72 11.72 11.72 11.72 1.5K
12:08 11.73 11.73 11.73 11.73 11.9K
12:09 11.77 11.77 11.75 11.75 3.4K
12:12 11.76 11.76 11.76 11.76 0.4K
12:13 11.75 11.75 11.71 11.71 25.6K
12:14 11.64 11.65 11.64 11.65 19.4K
12:16 11.62 11.62 11.62 11.62 0.1K
12:17 11.71 11.71 11.71 11.71 2.2K
12:18 11.70 11.70 11.70 11.70 0.2K
12:19 11.69 11.69 11.69 11.69 0.9K
12:20 11.69 11.69 11.67 11.67 0.9K
12:23 11.71 11.73 11.70 11.73 2.2K
12:24 11.71 11.71 11.71 11.71 0.4K
12:25 11.71 11.71 11.69 11.69 1.1K
12:26 11.70 11.70 11.70 11.70 1.0K
12:27 11.68 11.68 11.68 11.68 0.6K
12:32 11.64 11.64 11.64 11.64 1.1K
12:33 11.61 11.61 11.54 11.54 5.6K
12:34 11.59 11.59 11.59 11.59 0.3K
12:35 11.59 11.59 11.58 11.59 2.9K
12:39 11.58 11.62 11.55 11.62 0.5K
12:40 11.62 11.62 11.47 11.47 2.3K
12:41 11.49 11.49 11.49 11.49 0.5K
12:49 11.55 11.56 11.55 11.56 1.1K
12:50 11.59 11.60 11.54 11.54 3.5K
12:59 11.57 11.57 11.57 11.57 1.2K
13:01 11.59 11.59 11.57 11.57 0.7K
13:02 11.57 11.57 11.57 11.57 0.1K
13:03 11.59 11.59 11.59 11.59 0.7K
13:04 11.59 11.59 11.57 11.57 0.6K
13:10 11.59 11.59 11.59 11.59 0.8K
13:12 11.61 11.61 11.61 11.61 0.1K
13:13 11.61 11.61 11.61 11.61 0.5K
13:15 11.62 11.62 11.62 11.62 0.8K
13:16 11.65 11.65 11.65 11.65 1.9K
13:18 11.65 11.65 11.65 11.65 0.5K
13:19 11.65 11.65 11.64 11.65 1.0K
13:21 11.65 11.65 11.65 11.65 0.3K
13:22 11.65 11.65 11.65 11.65 0.1K
13:23 11.65 11.65 11.65 11.65 0.6K
13:25 11.66 11.66 11.65 11.65 1.3K
13:26 11.64 11.65 11.59 11.65 0.8K
13:31 11.65 11.70 11.65 11.70 8.5K
13:32 11.76 11.77 11.76 11.77 2.3K
13:33 11.77 11.82 11.77 11.82 18.8K
13:35 11.81 11.81 11.81 11.81 4.3K
13:36 11.81 11.81 11.81 11.81 0.8K
13:37 11.81 11.81 11.75 11.75 6.4K
13:38 11.72 11.72 11.72 11.72 0.6K
13:39 11.76 11.78 11.76 11.78 4.2K
13:40 11.78 11.78 11.78 11.78 0.6K
13:41 11.73 11.73 11.73 11.73 1.5K
13:47 11.74 11.74 11.74 11.74 0.3K
13:48 11.73 11.73 11.73 11.73 1.3K
13:59 11.72 11.72 11.72 11.72 1.8K
14:00 11.72 11.72 11.72 11.72 0.7K
14:01 11.73 11.73 11.73 11.73 0.4K
14:02 11.72 11.73 11.72 11.73 0.7K
14:03 11.80 11.84 11.80 11.83 3.6K
14:04 11.83 11.83 11.83 11.83 0.3K
14:07 11.83 11.85 11.83 11.83 3.6K
14:09 11.83 11.83 11.77 11.77 2.2K
14:10 11.78 11.78 11.78 11.78 0.7K
14:16 11.79 11.79 11.79 11.79 0.7K
14:17 11.78 11.82 11.71 11.82 11.1K
14:18 11.82 11.82 11.80 11.80 1.2K
14:19 11.70 11.78 11.70 11.78 1.8K
14:23 11.79 11.93 11.79 11.93 24.0K
14:24 11.94 11.94 11.94 11.94 0.2K
14:26 11.94 11.95 11.94 11.94 2.9K
14:27 11.93 11.93 11.93 11.93 3.0K
14:28 11.87 11.91 11.87 11.91 4.4K
14:29 11.87 11.89 11.87 11.89 0.8K
14:33 11.91 11.93 11.91 11.93 1.7K
14:34 11.80 11.80 11.80 11.80 15.1K
14:35 11.87 11.88 11.86 11.86 1.9K
14:38 11.82 11.87 11.82 11.87 2.0K
14:44 11.87 11.87 11.87 11.87 0.5K
14:45 11.90 11.91 11.87 11.87 1.4K
14:46 11.88 11.88 11.88 11.87 0.7K
14:47 11.87 11.90 11.87 11.90 1.1K
14:49 11.88 11.88 11.86 11.86 0.8K
14:51 11.89 11.89 11.89 11.89 0.7K
14:52 11.89 11.91 11.89 11.91 1.0K
14:53 11.88 11.88 11.86 11.86 1.2K
14:55 11.89 11.89 11.89 11.89 0.9K
14:56 11.87 11.90 11.87 11.90 0.9K
14:58 11.84 11.84 11.84 11.84 1.0K
14:59 11.87 11.88 11.87 11.88 1.9K
15:00 11.87 11.87 11.87 11.87 2.1K
15:01 11.88 11.89 11.88 11.89 1.9K
15:04 11.87 11.88 11.86 11.88 2.5K
15:05 11.87 11.87 11.86 11.86 1.0K
15:07 11.85 11.85 11.85 11.85 0.6K
15:08 11.86 11.86 11.86 11.86 0.1K
15:09 11.86 11.86 11.86 11.86 0.2K
15:10 11.86 11.86 11.86 11.86 0.8K
15:11 11.86 11.86 11.86 11.86 14.1K
15:14 11.79 11.79 11.78 11.78 3.7K
15:17 11.77 11.77 11.77 11.77 0.4K
15:18 11.77 11.80 11.77 11.80 2.8K
15:20 11.81 11.81 11.80 11.80 1.9K
15:22 11.81 11.81 11.80 11.80 1.6K
15:23 11.69 11.81 11.69 11.81 14.9K
15:24 11.82 11.82 11.82 11.82 0.2K
15:25 11.82 11.82 11.82 11.82 2.2K
15:26 11.83 11.85 11.83 11.84 6.6K
15:29 11.83 11.83 11.83 11.83 0.1K
15:30 11.82 11.82 11.82 11.82 1.1K
15:31 11.84 11.86 11.84 11.84 4.7K
15:32 11.86 11.86 11.86 11.86 0.5K
15:33 11.86 11.86 11.86 11.86 0.5K
15:34 11.85 11.85 11.85 11.85 0.5K
15:35 11.86 11.86 11.85 11.85 0.9K
15:36 11.85 11.85 11.85 11.85 0.3K
15:37 11.86 11.86 11.85 11.86 1.5K
15:38 11.86 11.86 11.86 11.86 0.6K
15:39 11.86 11.86 11.83 11.83 2.4K
15:41 11.84 11.84 11.84 11.84 0.5K
15:42 11.82 11.82 11.82 11.82 0.1K
15:43 11.82 11.84 11.80 11.84 6.4K
15:44 11.83 11.85 11.83 11.83 2.0K
15:45 11.84 11.84 11.83 11.83 1.5K
15:47 11.82 11.82 11.81 11.81 1.2K
15:48 11.84 11.84 11.84 11.84 0.3K
15:49 11.84 11.85 11.84 11.85 3.4K
15:50 11.86 11.86 11.83 11.85 2.2K
15:51 11.84 11.84 11.84 11.84 1.0K
15:52 11.85 11.86 11.85 11.85 3.3K
15:53 11.86 11.86 11.86 11.86 0.3K
15:54 11.85 11.86 11.85 11.86 3.9K
15:55 11.85 11.86 11.85 11.86 4.9K
15:56 11.86 11.86 11.85 11.86 4.7K
15:57 11.86 11.86 11.84 11.85 2.5K
15:58 11.86 11.86 11.82 11.82 5.1K
15:59 11.82 11.89 11.75 11.75 51.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available