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 11.57 11.71 11.57 11.71 4.9K
09:31 11.87 11.87 11.87 11.87 3.3K
09:32 11.77 11.84 11.77 11.80 2.2K
09:33 11.78 11.78 11.74 11.74 8.5K
09:35 11.75 11.75 11.70 11.70 1.4K
09:36 11.64 11.64 11.50 11.50 7.9K
09:37 11.51 11.63 11.50 11.50 6.0K
09:38 11.50 11.58 11.50 11.51 2.7K
09:39 11.50 11.50 11.50 11.50 0.6K
09:40 11.51 11.56 11.50 11.50 5.1K
09:41 11.50 11.50 11.50 11.50 2.4K
09:42 11.40 11.64 11.40 11.41 2.8K
09:44 11.44 11.44 11.44 11.44 0.4K
09:45 11.56 11.56 11.56 11.56 1.7K
09:50 11.47 11.57 11.47 11.57 1.9K
09:51 11.62 11.63 11.62 11.63 0.8K
09:52 11.62 11.62 11.59 11.59 2.4K
09:56 11.62 11.62 11.62 11.62 0.7K
09:58 11.59 11.59 11.59 11.59 0.1K
09:59 11.62 11.62 11.62 11.62 0.6K
10:00 11.66 11.66 11.66 11.66 0.3K
10:01 11.65 11.65 11.57 11.57 0.3K
10:02 11.61 11.66 11.59 11.64 6.7K
10:04 11.67 11.73 11.67 11.73 6.9K
10:05 11.72 11.73 11.72 11.72 2.3K
10:11 11.69 11.69 11.69 11.69 3.3K
10:13 11.67 11.67 11.67 11.67 0.2K
10:15 11.63 11.67 11.63 11.67 1.0K
10:18 11.67 11.67 11.67 11.67 0.6K
10:20 11.62 11.62 11.61 11.61 7.9K
10:21 11.62 11.62 11.60 11.60 1.4K
10:23 11.62 11.62 11.58 11.58 0.4K
10:24 11.55 11.56 11.55 11.56 0.9K
10:25 11.58 11.58 11.58 11.58 0.8K
10:28 11.54 11.54 11.54 11.54 1.9K
10:29 11.57 11.57 11.57 11.57 0.1K
10:30 11.51 11.51 11.51 11.51 2.8K
10:35 11.54 11.54 11.54 11.54 0.4K
10:39 11.48 11.48 11.48 11.48 0.1K
10:40 11.59 11.59 11.59 11.59 0.2K
10:41 11.54 11.54 11.54 11.54 0.5K
10:42 11.52 11.52 11.52 11.52 0.4K
10:44 11.56 11.56 11.56 11.56 0.2K
10:47 11.56 11.56 11.56 11.56 0.7K
10:48 11.56 11.56 11.52 11.52 1.5K
10:55 11.47 11.47 11.45 11.45 6.3K
10:56 11.42 11.42 11.42 11.42 0.3K
11:00 11.41 11.43 11.41 11.41 3.5K
11:01 11.46 11.46 11.46 11.46 0.8K
11:02 11.38 11.38 11.38 11.38 0.3K
11:03 11.38 11.38 11.38 11.38 9.1K
11:04 11.38 11.38 11.38 11.38 4.1K
11:07 11.40 11.40 11.38 11.38 1.6K
11:10 11.38 11.38 11.38 11.38 0.3K
11:11 11.38 11.38 11.38 11.38 1.1K
11:12 11.40 11.40 11.40 11.40 0.5K
11:14 11.45 11.46 11.45 11.46 1.9K
11:15 11.43 11.43 11.43 11.43 0.3K
11:17 11.37 11.37 11.37 11.37 9.6K
11:18 11.39 11.39 11.39 11.39 0.1K
11:19 11.39 11.39 11.39 11.39 0.6K
11:21 11.38 11.47 11.38 11.38 2.8K
11:24 11.44 11.44 11.44 11.44 0.7K
11:27 11.40 11.40 11.40 11.40 0.6K
11:32 11.33 11.33 11.33 11.33 0.9K
11:33 11.32 11.32 11.32 11.32 0.4K
11:35 11.31 11.31 11.31 11.31 0.7K
11:39 11.31 11.31 11.30 11.30 2.8K
11:40 11.28 11.28 11.28 11.28 0.7K
11:41 11.30 11.30 11.30 11.30 5.0K
11:45 11.30 11.30 11.28 11.28 1.1K
11:46 11.25 11.27 11.25 11.27 1.1K
11:47 11.26 11.26 11.26 11.26 1.6K
11:48 11.26 11.26 11.26 11.26 0.6K
11:51 11.25 11.25 11.25 11.25 0.5K
11:52 11.24 11.24 11.24 11.24 0.5K
11:54 11.23 11.23 11.23 11.23 5.5K
11:55 11.23 11.23 11.21 11.21 0.3K
11:56 11.22 11.22 11.22 11.22 5.7K
11:59 11.20 11.20 11.20 11.20 1.4K
12:02 11.19 11.19 11.19 11.19 0.6K
12:03 11.21 11.22 11.21 11.22 2.7K
12:04 11.22 11.22 11.22 11.22 0.1K
12:05 11.22 11.22 11.22 11.22 0.2K
12:06 11.16 11.17 11.16 11.17 0.4K
12:09 11.21 11.21 11.21 11.21 1.3K
12:10 11.17 11.17 11.14 11.14 1.6K
12:12 11.14 11.14 11.14 11.14 0.1K
12:14 11.18 11.18 11.15 11.15 0.6K
12:16 11.18 11.18 11.18 11.18 1.7K
12:18 11.16 11.16 11.16 11.16 0.5K
12:21 11.18 11.18 11.18 11.18 0.9K
12:25 11.18 11.18 11.17 11.17 1.7K
12:30 11.15 11.15 11.15 11.15 0.2K
12:31 11.11 11.11 11.11 11.11 0.7K
12:35 11.12 11.14 11.12 11.14 0.8K
12:36 11.15 11.15 11.15 11.15 1.4K
12:38 11.20 11.20 11.18 11.19 3.0K
12:40 11.20 11.20 11.20 11.20 0.6K
12:41 11.19 11.19 11.19 11.19 0.2K
12:43 11.17 11.19 11.17 11.19 1.4K
12:45 11.17 11.17 11.17 11.17 0.2K
12:47 11.18 11.18 11.16 11.16 1.5K
12:50 11.16 11.16 11.16 11.16 0.2K
12:51 11.12 11.12 11.12 11.12 2.1K
12:52 11.13 11.13 11.13 11.13 0.2K
12:53 11.14 11.14 11.14 11.14 0.4K
12:54 11.15 11.15 11.14 11.14 0.8K
12:55 11.15 11.15 11.15 11.15 0.2K
13:01 11.15 11.15 11.15 11.15 1.8K
13:03 11.17 11.17 11.17 11.17 1.4K
13:06 11.14 11.14 11.14 11.14 0.4K
13:11 11.15 11.15 11.15 11.14 0.2K
13:12 11.13 11.13 11.13 11.13 0.1K
13:13 11.13 11.15 11.13 11.15 2.3K
13:19 11.15 11.15 11.15 11.15 0.9K
13:21 11.18 11.20 11.18 11.19 0.4K
13:24 11.16 11.16 11.16 11.16 0.4K
13:28 11.15 11.15 11.15 11.15 0.8K
13:30 11.16 11.18 11.16 11.18 5.0K
13:33 11.13 11.13 11.13 11.13 0.1K
13:34 11.13 11.13 11.13 11.13 0.5K
13:36 11.14 11.14 11.14 11.14 0.4K
13:43 11.12 11.12 11.12 11.12 0.3K
13:44 11.13 11.13 11.13 11.13 1.4K
13:45 11.13 11.13 11.13 11.13 0.4K
13:48 11.14 11.14 11.14 11.14 0.4K
13:49 11.11 11.11 11.11 11.11 0.3K
13:50 11.12 11.12 11.12 11.12 0.1K
13:53 11.12 11.12 11.12 11.12 0.1K
13:54 11.11 11.11 11.10 11.10 2.5K
13:55 11.10 11.10 11.09 11.09 1.7K
13:58 11.08 11.08 11.08 11.08 0.1K
13:59 11.09 11.09 11.09 11.09 3.2K
14:01 11.08 11.08 11.08 11.08 2.1K
14:02 11.10 11.10 11.10 11.10 0.5K
14:03 11.07 11.07 11.07 11.07 0.2K
14:05 11.09 11.09 11.09 11.09 0.7K
14:17 11.07 11.07 11.07 11.07 0.6K
14:18 11.08 11.10 11.08 11.10 2.0K
14:20 11.07 11.09 11.07 11.09 1.6K
14:22 11.05 11.05 11.05 11.05 1.3K
14:23 11.06 11.06 11.06 11.06 0.2K
14:24 11.03 11.03 11.03 11.03 0.6K
14:27 11.05 11.05 11.05 11.05 0.3K
14:30 11.05 11.05 11.05 11.05 0.5K
14:32 11.07 11.08 11.07 11.08 1.8K
14:37 11.09 11.09 11.09 11.09 1.2K
14:38 11.09 11.09 11.08 11.09 4.0K
14:40 11.09 11.09 11.09 11.09 0.3K
14:42 11.08 11.08 11.08 11.08 0.4K
14:45 11.06 11.06 11.06 11.06 0.4K
14:46 11.06 11.06 11.06 11.06 0.3K
14:48 11.07 11.07 11.07 11.07 0.1K
14:49 11.08 11.08 11.06 11.06 2.2K
14:54 11.08 11.08 11.07 11.07 3.3K
14:58 11.08 11.08 11.08 11.08 0.5K
14:59 11.06 11.06 11.06 11.06 1.6K
15:00 11.04 11.04 11.04 11.04 0.2K
15:01 11.05 11.10 11.05 11.10 7.4K
15:02 11.10 11.10 11.09 11.09 1.2K
15:04 11.07 11.07 11.06 11.06 0.6K
15:05 11.09 11.09 11.09 11.09 0.5K
15:06 11.07 11.07 11.07 11.07 1.5K
15:07 11.05 11.05 11.05 11.05 0.3K
15:08 11.05 11.05 11.05 11.05 0.8K
15:09 11.06 11.06 11.05 11.05 0.5K
15:10 11.09 11.09 11.09 11.09 12.1K
15:12 11.07 11.07 11.07 11.07 1.9K
15:13 11.06 11.06 11.06 11.06 1.0K
15:14 11.10 11.10 11.07 11.07 3.5K
15:15 11.06 11.06 11.06 11.06 2.7K
15:16 11.06 11.06 11.06 11.06 0.3K
15:17 11.06 11.06 11.06 11.06 1.0K
15:18 11.06 11.06 11.06 11.06 2.4K
15:20 11.10 11.11 11.10 11.11 4.9K
15:21 11.07 11.07 11.03 11.03 2.0K
15:23 11.03 11.03 11.03 11.03 0.5K
15:24 11.03 11.03 11.03 11.03 0.2K
15:26 11.03 11.03 11.03 11.03 0.9K
15:29 11.01 11.01 11.01 11.01 10.9K
15:30 10.98 10.98 10.98 10.98 1.6K
15:31 10.98 10.98 10.97 10.97 1.0K
15:32 10.97 10.97 10.94 10.94 22.7K
15:33 10.98 10.98 10.98 10.98 3.3K
15:34 11.00 11.00 11.00 11.00 1.1K
15:36 10.99 10.99 10.97 10.97 1.7K
15:37 10.97 10.97 10.97 10.97 20.5K
15:38 10.94 10.94 10.94 10.94 0.9K
15:39 10.96 10.96 10.93 10.93 1.4K
15:41 10.95 10.95 10.95 10.95 1.7K
15:42 10.93 10.96 10.93 10.96 2.9K
15:44 10.98 10.99 10.98 10.99 2.7K
15:45 11.01 11.02 11.01 11.02 1.5K
15:46 11.02 11.02 11.02 11.02 0.9K
15:47 11.03 11.04 11.03 11.04 1.4K
15:48 11.05 11.09 11.05 11.08 2.3K
15:50 11.07 11.07 11.07 11.07 0.1K
15:51 11.05 11.05 11.05 11.05 0.7K
15:52 11.13 11.13 11.13 11.13 37.1K
15:53 11.12 11.14 11.11 11.14 3.2K
15:54 11.09 11.09 11.09 11.09 1.3K
15:55 11.06 11.09 11.06 11.09 1.7K
15:56 11.09 11.09 11.05 11.05 2.1K
15:57 11.05 11.05 11.01 11.01 3.5K
15:58 11.01 11.01 10.98 10.98 4.6K
15:59 10.98 10.99 10.95 10.95 35.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available