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 10.75 10.75 10.70 10.70 17.0K
09:31 10.72 10.74 10.66 10.66 3.7K
09:32 10.69 10.69 10.59 10.65 2.2K
09:33 10.60 10.62 10.60 10.62 1.4K
09:34 10.59 10.62 10.59 10.62 0.4K
09:35 10.65 10.65 10.62 10.62 1.1K
09:36 10.63 10.63 10.63 10.63 1.2K
09:38 10.76 10.76 10.75 10.75 1.8K
09:40 10.74 10.75 10.74 10.75 1.2K
09:41 10.75 10.75 10.75 10.75 0.3K
09:42 10.71 10.71 10.71 10.71 0.5K
09:44 10.71 10.71 10.65 10.65 0.8K
09:45 10.63 10.68 10.63 10.68 4.6K
09:46 10.74 10.74 10.74 10.74 0.9K
09:47 10.70 10.70 10.66 10.66 1.3K
09:49 10.63 10.63 10.63 10.63 1.0K
09:51 10.62 10.65 10.61 10.64 14.0K
09:52 10.63 10.63 10.60 10.62 2.9K
09:53 10.60 10.60 10.59 10.59 1.7K
09:54 10.61 10.61 10.61 10.61 0.1K
09:55 10.59 10.59 10.58 10.58 1.0K
09:57 10.60 10.60 10.50 10.56 34.4K
09:59 10.56 10.56 10.56 10.56 0.7K
10:00 10.55 10.55 10.55 10.55 0.5K
10:01 10.55 10.55 10.54 10.54 4.3K
10:02 10.54 10.54 10.54 10.54 0.3K
10:03 10.53 10.53 10.53 10.53 0.9K
10:04 10.56 10.56 10.53 10.55 0.8K
10:05 10.56 10.56 10.56 10.56 0.4K
10:06 10.52 10.58 10.52 10.58 3.1K
10:07 10.55 10.56 10.55 10.56 1.2K
10:08 10.50 10.54 10.50 10.51 1.0K
10:09 10.53 10.53 10.53 10.53 0.2K
10:10 10.52 10.52 10.52 10.52 1.3K
10:11 10.51 10.51 10.51 10.51 1.0K
10:12 10.52 10.52 10.51 10.51 0.6K
10:13 10.51 10.52 10.51 10.52 1.9K
10:15 10.59 10.59 10.51 10.51 0.8K
10:17 10.52 10.52 10.52 10.52 0.7K
10:18 10.54 10.54 10.54 10.54 0.4K
10:20 10.54 10.54 10.52 10.52 1.1K
10:21 10.40 10.45 10.40 10.45 59.7K
10:22 10.45 10.45 10.43 10.43 0.7K
10:23 10.42 10.45 10.42 10.45 2.5K
10:24 10.45 10.45 10.45 10.45 0.3K
10:25 10.45 10.45 10.42 10.42 1.1K
10:26 10.44 10.45 10.44 10.45 0.4K
10:27 10.45 10.45 10.45 10.45 1.0K
10:28 10.45 10.45 10.45 10.45 0.2K
10:29 10.47 10.50 10.47 10.50 1.7K
10:30 10.49 10.50 10.49 10.50 2.0K
10:32 10.51 10.52 10.51 10.52 1.3K
10:33 10.54 10.54 10.54 10.54 0.7K
10:34 10.55 10.55 10.55 10.55 0.7K
10:35 10.55 10.55 10.55 10.55 1.1K
10:37 10.58 10.58 10.55 10.55 0.3K
10:39 10.56 10.56 10.56 10.56 0.5K
10:40 10.56 10.56 10.56 10.56 0.1K
10:41 10.56 10.57 10.56 10.57 0.4K
10:42 10.58 10.58 10.58 10.58 0.4K
10:43 10.59 10.59 10.59 10.59 0.9K
10:44 10.57 10.58 10.57 10.58 1.3K
10:46 10.58 10.59 10.58 10.59 1.0K
10:47 10.58 10.58 10.58 10.58 0.5K
10:49 10.58 10.58 10.58 10.58 0.4K
10:50 10.57 10.57 10.57 10.57 0.8K
10:52 10.59 10.59 10.59 10.59 1.6K
10:53 10.63 10.66 10.63 10.66 19.1K
10:55 10.65 10.68 10.65 10.68 1.7K
10:56 10.68 10.68 10.68 10.68 0.3K
10:57 10.65 10.68 10.65 10.68 0.4K
10:58 10.67 10.69 10.67 10.69 0.4K
10:59 10.69 10.69 10.69 10.69 0.1K
11:00 10.69 10.69 10.69 10.69 1.0K
11:01 10.67 10.67 10.67 10.67 0.4K
11:02 10.67 10.67 10.67 10.67 1.2K
11:03 10.64 10.64 10.64 10.64 0.4K
11:06 10.68 10.69 10.68 10.69 1.4K
11:08 10.68 10.70 10.68 10.70 0.4K
11:09 10.68 10.71 10.68 10.71 2.7K
11:10 10.79 10.79 10.79 10.79 0.2K
11:11 10.76 10.76 10.76 10.76 0.3K
11:12 10.77 10.77 10.77 10.77 0.1K
11:13 10.77 10.77 10.76 10.77 1.0K
11:14 10.78 10.78 10.78 10.78 0.3K
11:15 10.77 10.77 10.74 10.74 12.6K
11:16 10.74 10.74 10.73 10.73 1.5K
11:20 10.77 10.81 10.77 10.81 2.4K
11:21 10.84 10.85 10.84 10.85 3.2K
11:22 10.76 10.76 10.76 10.76 3.2K
11:23 10.83 10.83 10.79 10.79 5.8K
11:27 10.84 10.84 10.84 10.84 1.3K
11:28 10.84 10.85 10.84 10.85 4.2K
11:32 10.83 10.83 10.83 10.83 0.1K
11:33 10.85 10.89 10.85 10.87 26.6K
11:34 10.93 10.95 10.90 10.95 6.8K
11:35 10.94 10.94 10.92 10.92 3.0K
11:36 10.93 10.93 10.89 10.91 2.1K
11:37 10.90 10.90 10.90 10.90 0.6K
11:38 10.95 10.95 10.95 10.95 0.6K
11:40 10.96 10.96 10.94 10.96 2.7K
11:41 10.96 10.96 10.96 10.96 0.7K
11:43 10.93 10.93 10.93 10.93 1.5K
11:44 10.95 10.95 10.95 10.95 0.1K
11:45 10.92 10.92 10.92 10.92 4.2K
11:46 10.94 10.94 10.94 10.94 0.2K
11:48 10.91 10.92 10.91 10.92 1.7K
11:50 10.93 10.93 10.93 10.93 0.9K
11:52 10.94 10.94 10.94 10.94 0.2K
11:53 10.92 10.92 10.92 10.92 0.3K
11:54 10.94 10.94 10.94 10.94 0.4K
11:55 10.94 10.94 10.90 10.90 2.9K
11:59 10.94 10.94 10.94 10.94 0.4K
12:01 10.89 10.89 10.80 10.80 1.3K
12:05 10.91 10.93 10.91 10.92 1.7K
12:08 10.87 10.87 10.87 10.87 1.0K
12:12 10.91 10.91 10.87 10.87 0.8K
12:14 10.87 10.87 10.87 10.87 0.1K
12:16 10.91 10.91 10.86 10.86 0.6K
12:22 10.91 10.91 10.91 10.91 0.4K
12:25 10.92 10.92 10.92 10.92 0.5K
12:29 10.91 10.91 10.91 10.91 0.9K
12:33 10.88 10.88 10.88 10.88 0.6K
12:34 10.85 10.85 10.85 10.85 0.8K
12:49 10.89 10.89 10.89 10.89 0.4K
12:50 10.88 10.88 10.88 10.88 0.5K
12:51 10.81 10.81 10.77 10.77 36.3K
12:52 10.81 10.85 10.81 10.85 1.7K
12:54 10.80 10.80 10.79 10.79 0.4K
12:56 10.79 10.79 10.79 10.79 0.3K
12:58 10.83 10.83 10.83 10.83 1.1K
13:00 10.80 10.80 10.80 10.80 2.7K
13:05 10.85 10.85 10.85 10.85 0.5K
13:12 10.80 10.80 10.80 10.80 1.2K
13:17 10.78 10.78 10.78 10.78 0.6K
13:22 10.76 10.76 10.76 10.76 0.5K
13:23 10.75 10.75 10.75 10.75 0.2K
13:25 10.73 10.73 10.73 10.73 1.8K
13:26 10.73 10.73 10.73 10.73 0.5K
13:28 10.71 10.71 10.71 10.71 0.5K
13:31 10.72 10.72 10.72 10.72 0.3K
13:34 10.70 10.70 10.70 10.70 1.1K
13:35 10.69 10.69 10.69 10.69 0.7K
13:36 10.69 10.69 10.69 10.69 0.2K
13:39 10.71 10.71 10.70 10.71 1.6K
13:48 10.69 10.69 10.69 10.69 0.4K
13:50 10.69 10.69 10.69 10.69 0.5K
13:51 10.70 10.70 10.70 10.70 0.2K
13:53 10.68 10.68 10.68 10.68 1.3K
14:01 10.69 10.69 10.69 10.69 0.6K
14:09 10.69 10.69 10.69 10.69 1.0K
14:10 10.67 10.68 10.67 10.68 3.3K
14:11 10.69 10.69 10.69 10.69 0.3K
14:13 10.72 10.72 10.72 10.72 1.3K
14:17 10.73 10.76 10.73 10.76 0.5K
14:18 10.73 10.73 10.73 10.73 0.1K
14:19 10.75 10.75 10.75 10.75 0.3K
14:20 10.76 10.76 10.76 10.76 0.5K
14:22 10.66 10.66 10.66 10.66 35.4K
14:23 10.62 10.62 10.62 10.62 0.9K
14:24 10.73 10.73 10.73 10.73 0.1K
14:25 10.67 10.67 10.63 10.63 1.3K
14:28 10.60 10.60 10.60 10.60 0.2K
14:29 10.60 10.60 10.60 10.60 0.4K
14:32 10.62 10.63 10.62 10.63 0.5K
14:34 10.63 10.63 10.62 10.62 0.7K
14:39 10.61 10.61 10.61 10.61 0.2K
14:40 10.64 10.64 10.64 10.64 1.0K
14:48 10.65 10.65 10.65 10.65 0.7K
14:49 10.64 10.64 10.62 10.62 1.1K
14:53 10.64 10.64 10.64 10.64 0.1K
14:54 10.65 10.65 10.65 10.65 0.7K
15:00 10.68 10.68 10.68 10.68 0.6K
15:04 10.64 10.64 10.64 10.64 1.4K
15:10 10.64 10.64 10.64 10.64 0.2K
15:12 10.65 10.65 10.65 10.65 0.1K
15:14 10.66 10.66 10.66 10.66 2.5K
15:15 10.68 10.68 10.68 10.68 0.1K
15:17 10.68 10.68 10.68 10.68 0.2K
15:18 10.68 10.68 10.68 10.68 0.2K
15:19 10.68 10.68 10.68 10.68 0.4K
15:21 10.75 10.75 10.75 10.75 0.1K
15:22 10.65 10.65 10.65 10.65 3.5K
15:28 10.61 10.61 10.61 10.61 0.7K
15:30 10.50 10.57 10.50 10.57 35.2K
15:34 10.55 10.55 10.53 10.53 0.3K
15:35 10.53 10.53 10.53 10.53 0.4K
15:36 10.54 10.54 10.54 10.54 0.4K
15:37 10.54 10.54 10.54 10.54 1.3K
15:38 10.56 10.56 10.56 10.56 0.3K
15:39 10.54 10.56 10.53 10.53 1.2K
15:40 10.55 10.55 10.55 10.55 0.1K
15:41 10.55 10.55 10.55 10.55 0.3K
15:42 10.53 10.53 10.53 10.53 1.0K
15:43 10.53 10.53 10.53 10.53 0.3K
15:44 10.53 10.53 10.53 10.53 0.6K
15:45 10.53 10.53 10.53 10.53 0.1K
15:46 10.56 10.56 10.56 10.56 0.4K
15:47 10.52 10.52 10.52 10.52 6.3K
15:48 10.53 10.53 10.52 10.52 1.2K
15:49 10.54 10.54 10.54 10.54 2.5K
15:50 10.54 10.54 10.53 10.53 1.1K
15:51 10.55 10.55 10.55 10.55 2.6K
15:52 10.56 10.56 10.56 10.56 0.5K
15:53 10.56 10.56 10.53 10.53 3.7K
15:54 10.53 10.53 10.48 10.49 10.4K
15:55 10.48 10.48 10.48 10.48 0.4K
15:56 10.48 10.49 10.47 10.49 7.7K
15:57 10.49 10.49 10.45 10.45 18.7K
15:58 10.45 10.47 10.44 10.46 21.2K
15:59 10.46 10.46 10.43 10.43 55.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available