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 11.23 11.25 11.12 11.12 38.4K
09:31 11.16 11.20 11.12 11.20 11.8K
09:32 11.31 11.35 11.27 11.35 10.9K
09:33 11.26 11.26 11.11 11.11 3.2K
09:34 11.29 11.29 11.15 11.16 2.5K
09:35 11.11 11.11 11.11 11.11 1.6K
09:36 11.09 11.11 11.09 11.11 2.9K
09:37 11.00 11.06 11.00 11.01 12.8K
09:38 11.03 11.03 11.00 11.00 39.3K
09:39 11.00 11.02 11.00 11.02 29.1K
09:40 11.01 11.01 10.88 10.90 39.9K
09:41 10.86 10.94 10.86 10.90 3.8K
09:42 10.91 10.91 10.91 10.91 0.6K
09:43 10.92 10.99 10.92 10.99 2.5K
09:44 10.93 10.97 10.93 10.93 1.4K
09:45 11.08 11.08 10.98 10.98 60.6K
09:48 10.93 10.93 10.93 10.93 1.1K
09:51 10.89 10.89 10.89 10.89 0.5K
09:52 10.94 10.99 10.94 10.99 0.7K
09:53 10.95 10.95 10.95 10.95 0.2K
09:54 10.98 11.04 10.98 11.04 3.2K
09:55 11.08 11.08 11.08 11.08 0.2K
09:56 11.02 11.14 11.02 11.14 2.8K
10:00 11.12 11.12 11.12 11.12 3.9K
10:01 11.11 11.14 11.09 11.14 0.8K
10:02 11.08 11.08 11.08 11.08 0.2K
10:04 11.08 11.08 11.08 11.08 0.1K
10:05 11.05 11.05 11.05 11.05 0.4K
10:06 11.08 11.08 11.08 11.08 0.2K
10:08 11.01 11.01 11.01 11.01 0.7K
10:09 11.05 11.05 11.05 11.05 0.4K
10:10 11.06 11.06 11.02 11.02 1.2K
10:11 11.04 11.04 11.00 11.00 0.6K
10:12 10.95 10.95 10.95 10.95 0.9K
10:13 10.98 10.98 10.96 10.96 5.7K
10:15 10.97 11.03 10.97 11.03 4.6K
10:16 10.98 10.98 10.98 10.98 0.1K
10:17 11.00 11.00 11.00 11.00 0.9K
10:19 11.01 11.01 11.01 11.01 0.1K
10:20 10.99 10.99 10.99 10.99 1.5K
10:21 10.98 10.98 10.98 10.98 0.3K
10:22 11.01 11.01 11.01 11.01 0.7K
10:23 11.01 11.01 11.01 11.01 0.2K
10:24 11.05 11.05 11.05 11.05 0.2K
10:25 11.03 11.03 11.03 11.03 0.6K
10:26 11.05 11.05 11.03 11.05 0.4K
10:27 11.03 11.03 11.03 11.03 0.6K
10:30 11.03 11.13 11.03 11.13 5.6K
10:31 11.15 11.15 11.13 11.13 1.5K
10:32 11.09 11.09 11.09 11.09 0.3K
10:33 11.10 11.10 11.08 11.08 0.8K
10:35 11.06 11.07 11.06 11.07 6.9K
10:39 11.00 11.00 11.00 11.00 0.7K
10:40 11.01 11.01 11.01 11.01 1.3K
10:42 11.01 11.01 11.01 11.01 0.1K
10:43 11.02 11.02 11.01 11.01 2.4K
10:44 11.04 11.10 11.04 11.10 35.7K
10:45 11.11 11.11 11.11 11.11 0.9K
10:50 11.14 11.14 11.14 11.14 1.0K
10:55 11.09 11.09 11.09 11.09 0.2K
10:59 11.07 11.07 11.04 11.04 2.3K
11:03 10.98 10.98 10.98 10.98 1.1K
11:04 11.09 11.09 11.09 11.09 0.4K
11:07 11.09 11.09 11.09 11.09 1.0K
11:09 11.12 11.12 11.08 11.11 0.8K
11:10 11.11 11.11 11.11 11.11 0.2K
11:12 11.15 11.15 11.09 11.09 6.0K
11:16 11.11 11.12 11.11 11.12 0.9K
11:23 11.11 11.11 11.11 11.11 0.2K
11:24 11.08 11.11 11.08 11.11 3.0K
11:25 11.11 11.11 11.11 11.11 0.1K
11:27 11.11 11.11 11.11 11.11 0.1K
11:28 11.11 11.11 11.11 11.11 0.2K
11:29 11.09 11.09 11.08 11.08 0.8K
11:32 11.01 11.01 11.01 11.01 0.2K
11:33 11.04 11.04 11.04 11.04 0.2K
11:39 11.04 11.04 11.04 11.04 0.2K
11:42 11.04 11.04 11.04 11.04 0.5K
11:43 11.05 11.05 11.05 11.05 0.2K
11:45 11.03 11.03 11.03 11.03 0.2K
11:46 11.02 11.02 11.02 11.02 0.3K
11:49 11.02 11.02 11.02 11.02 5.4K
11:53 10.99 10.99 10.99 10.99 0.4K
11:56 11.00 11.00 11.00 11.00 2.0K
11:59 10.99 10.99 10.99 10.99 0.3K
12:02 10.98 10.98 10.98 10.98 0.1K
12:03 10.90 10.90 10.90 10.90 5.7K
12:04 10.81 10.81 10.76 10.76 33.6K
12:05 10.77 10.77 10.77 10.77 3.1K
12:06 10.76 10.76 10.76 10.76 0.7K
12:08 10.78 10.78 10.78 10.78 0.2K
12:09 10.73 10.73 10.73 10.73 8.3K
12:10 10.76 10.79 10.75 10.75 1.7K
12:11 10.71 10.71 10.71 10.71 0.7K
12:12 10.75 10.75 10.75 10.75 0.2K
12:14 10.75 10.75 10.75 10.75 0.1K
12:15 10.75 10.75 10.75 10.75 0.3K
12:16 10.77 10.78 10.77 10.78 0.6K
12:17 10.76 10.76 10.76 10.76 0.8K
12:18 10.74 10.76 10.74 10.76 1.6K
12:22 10.74 10.74 10.74 10.74 0.1K
12:23 10.74 10.74 10.74 10.74 0.2K
12:24 10.71 10.72 10.71 10.72 1.8K
12:26 10.71 10.71 10.71 10.71 0.1K
12:27 10.71 10.71 10.71 10.71 0.5K
12:28 10.72 10.72 10.71 10.71 1.5K
12:29 10.72 10.72 10.72 10.72 0.1K
12:30 10.71 10.73 10.71 10.73 0.9K
12:31 10.70 10.73 10.70 10.73 0.7K
12:32 10.79 10.79 10.76 10.76 1.1K
12:33 10.76 10.85 10.76 10.85 0.4K
12:34 10.78 10.83 10.77 10.83 0.9K
12:36 10.77 10.79 10.77 10.79 0.8K
12:39 10.76 10.76 10.71 10.71 0.5K
12:42 10.70 10.70 10.70 10.70 0.4K
12:43 10.71 10.71 10.69 10.69 4.0K
12:44 10.71 10.71 10.70 10.70 2.4K
12:46 10.71 10.71 10.70 10.70 0.4K
12:49 10.71 10.71 10.71 10.71 5.0K
12:50 10.71 10.71 10.71 10.71 0.3K
12:52 10.69 10.69 10.69 10.69 0.7K
12:53 10.71 10.71 10.71 10.71 0.2K
12:54 10.72 10.72 10.72 10.72 0.3K
12:57 10.73 10.73 10.71 10.71 1.1K
13:00 10.70 10.70 10.70 10.70 0.3K
13:03 10.71 10.71 10.70 10.70 0.2K
13:06 10.72 10.72 10.72 10.72 0.2K
13:07 10.69 10.69 10.69 10.69 0.7K
13:11 10.70 10.70 10.70 10.70 1.6K
13:15 10.70 10.70 10.70 10.70 0.4K
13:16 10.70 10.70 10.70 10.70 0.2K
13:17 10.70 10.70 10.68 10.68 2.4K
13:18 10.68 10.68 10.68 10.68 0.2K
13:19 10.68 10.68 10.68 10.68 0.5K
13:20 10.68 10.68 10.68 10.68 1.2K
13:22 10.69 10.70 10.68 10.70 9.4K
13:23 10.74 10.76 10.74 10.74 5.8K
13:24 10.75 10.75 10.74 10.75 10.9K
13:25 10.71 10.71 10.71 10.71 0.2K
13:26 10.68 10.68 10.68 10.68 0.1K
13:29 10.67 10.68 10.67 10.68 1.4K
13:30 10.69 10.69 10.69 10.69 0.5K
13:31 10.68 10.68 10.67 10.67 1.3K
13:32 10.67 10.68 10.67 10.68 0.6K
13:35 10.68 10.68 10.68 10.68 0.1K
13:36 10.67 10.67 10.67 10.67 0.3K
13:37 10.67 10.67 10.67 10.67 0.1K
13:38 10.67 10.67 10.67 10.67 0.6K
13:41 10.69 10.69 10.69 10.69 0.4K
13:42 10.69 10.69 10.69 10.69 0.1K
13:43 10.70 10.70 10.68 10.68 3.4K
13:44 10.68 10.68 10.68 10.68 0.4K
13:45 10.68 10.68 10.68 10.68 0.6K
13:46 10.67 10.67 10.67 10.67 0.4K
13:47 10.68 10.68 10.68 10.68 0.2K
13:51 10.70 10.70 10.70 10.70 0.2K
13:52 10.71 10.71 10.71 10.71 0.8K
13:53 10.70 10.70 10.70 10.70 0.4K
13:56 10.74 10.74 10.74 10.74 0.1K
13:57 10.71 10.71 10.71 10.71 0.5K
14:00 10.70 10.70 10.70 10.70 3.1K
14:07 10.67 10.67 10.67 10.67 3.6K
14:09 10.67 10.67 10.65 10.65 2.1K
14:10 10.67 10.67 10.66 10.66 1.3K
14:11 10.66 10.66 10.63 10.64 2.9K
14:12 10.62 10.62 10.62 10.62 0.3K
14:13 10.62 10.62 10.62 10.62 1.4K
14:17 10.62 10.64 10.62 10.63 4.6K
14:18 10.66 10.66 10.65 10.65 4.1K
14:19 10.65 10.65 10.64 10.65 5.0K
14:21 10.64 10.64 10.64 10.64 0.3K
14:23 10.64 10.64 10.64 10.64 0.2K
14:24 10.63 10.67 10.63 10.67 2.3K
14:26 10.67 10.67 10.67 10.67 0.2K
14:27 10.64 10.64 10.64 10.64 2.2K
14:28 10.63 10.63 10.63 10.63 1.4K
14:29 10.64 10.65 10.64 10.65 22.4K
14:31 10.65 10.65 10.65 10.65 0.5K
14:32 10.65 10.65 10.65 10.65 0.1K
14:34 10.65 10.65 10.65 10.65 0.5K
14:35 10.65 10.65 10.65 10.65 0.1K
14:36 10.66 10.66 10.66 10.66 0.5K
14:37 10.64 10.64 10.64 10.64 1.0K
14:40 10.64 10.64 10.64 10.64 0.5K
14:41 10.63 10.63 10.63 10.63 0.4K
14:43 10.63 10.63 10.63 10.63 1.8K
14:51 10.62 10.62 10.62 10.62 0.9K
14:55 10.59 10.60 10.59 10.60 7.0K
14:56 10.59 10.59 10.59 10.59 0.8K
15:02 10.58 10.58 10.58 10.58 3.9K
15:03 10.58 10.58 10.56 10.57 3.6K
15:05 10.57 10.59 10.57 10.58 4.8K
15:06 10.58 10.58 10.56 10.58 2.1K
15:07 10.57 10.57 10.57 10.57 1.5K
15:08 10.57 10.57 10.57 10.57 0.3K
15:10 10.58 10.58 10.58 10.58 0.3K
15:12 10.60 10.60 10.60 10.60 0.5K
15:13 10.59 10.59 10.59 10.59 0.4K
15:14 10.60 10.60 10.60 10.60 2.2K
15:15 10.59 10.59 10.59 10.59 0.7K
15:18 10.61 10.61 10.61 10.61 0.4K
15:22 10.59 10.59 10.59 10.59 0.2K
15:23 10.60 10.60 10.60 10.60 0.7K
15:24 10.61 10.61 10.61 10.61 1.0K
15:25 10.51 10.51 10.51 10.51 43.6K
15:26 10.51 10.51 10.51 10.51 0.8K
15:27 10.51 10.51 10.50 10.50 1.6K
15:28 10.51 10.52 10.51 10.52 3.1K
15:29 10.54 10.54 10.54 10.54 0.5K
15:30 10.56 10.56 10.54 10.56 0.6K
15:31 10.54 10.56 10.48 10.48 8.8K
15:32 10.50 10.50 10.50 10.50 0.5K
15:33 10.54 10.54 10.54 10.54 0.3K
15:34 10.54 10.54 10.54 10.54 0.3K
15:35 10.52 10.53 10.52 10.53 0.7K
15:36 10.53 10.53 10.53 10.53 0.6K
15:37 10.53 10.53 10.53 10.53 0.5K
15:38 10.53 10.53 10.52 10.52 0.9K
15:40 10.53 10.55 10.53 10.55 0.4K
15:41 10.53 10.54 10.53 10.54 0.8K
15:42 10.54 10.54 10.53 10.54 0.7K
15:43 10.55 10.56 10.54 10.55 8.7K
15:44 10.53 10.56 10.53 10.56 3.0K
15:45 10.59 10.59 10.59 10.59 1.6K
15:48 10.60 10.60 10.60 10.60 1.6K
15:49 10.61 10.61 10.61 10.61 2.5K
15:50 10.59 10.59 10.59 10.59 3.5K
15:51 10.60 10.60 10.60 10.60 0.4K
15:52 10.59 10.59 10.59 10.59 0.5K
15:53 10.60 10.66 10.60 10.66 7.8K
15:54 10.67 10.67 10.66 10.67 11.4K
15:55 10.66 10.66 10.62 10.62 3.4K
15:56 10.61 10.61 10.60 10.60 3.0K
15:57 10.60 10.63 10.60 10.63 5.9K
15:58 10.63 10.64 10.63 10.64 3.6K
15:59 10.67 10.68 10.65 10.68 48.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available