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 10.83 10.85 10.83 10.85 11.3K
09:31 10.84 10.96 10.84 10.92 21.3K
09:32 10.90 10.96 10.90 10.96 0.7K
09:34 10.89 10.93 10.89 10.92 1.0K
09:36 10.94 10.94 10.94 10.94 0.4K
09:38 10.93 10.93 10.89 10.89 3.7K
09:39 10.91 10.91 10.91 10.91 44.3K
09:40 10.90 10.94 10.90 10.94 2.2K
09:41 10.91 10.94 10.91 10.94 1.4K
09:42 10.93 10.93 10.93 10.93 0.3K
09:43 10.92 10.92 10.92 10.92 1.7K
09:44 10.92 10.92 10.92 10.92 2.1K
09:45 10.92 10.92 10.92 10.92 0.2K
09:46 10.95 10.95 10.95 10.95 0.2K
09:47 11.04 11.09 11.04 11.09 11.6K
09:48 11.16 11.16 11.08 11.08 5.3K
09:49 11.18 11.24 11.18 11.24 10.0K
09:50 11.24 11.24 11.21 11.24 3.0K
09:51 11.21 11.23 11.21 11.23 0.5K
09:52 11.23 11.24 11.22 11.22 8.8K
09:55 11.15 11.15 11.12 11.12 0.4K
09:56 11.14 11.17 11.14 11.17 1.0K
09:57 11.15 11.22 11.15 11.19 6.1K
09:58 11.21 11.29 11.19 11.25 18.4K
09:59 11.33 11.37 11.30 11.30 5.4K
10:00 11.31 11.39 11.30 11.35 6.1K
10:01 11.31 11.33 11.31 11.31 2.7K
10:02 11.30 11.34 11.30 11.34 2.5K
10:04 11.32 11.41 11.32 11.38 10.9K
10:05 11.41 11.43 11.41 11.43 0.9K
10:06 11.41 11.43 11.39 11.43 4.4K
10:07 11.36 11.36 11.36 11.36 10.2K
10:10 11.38 11.45 11.38 11.45 3.6K
10:11 11.45 11.45 11.43 11.43 0.7K
10:12 11.44 11.44 11.43 11.43 0.7K
10:13 11.42 11.43 11.40 11.40 3.6K
10:14 11.40 11.42 11.40 11.41 3.0K
10:15 11.41 11.53 11.41 11.52 27.5K
10:16 11.50 11.50 11.47 11.47 2.0K
10:17 11.46 11.46 11.44 11.44 2.5K
10:18 11.43 11.44 11.39 11.43 2.2K
10:19 11.44 11.50 11.44 11.49 4.8K
10:21 11.50 11.50 11.46 11.46 4.6K
10:22 11.47 11.47 11.47 11.47 0.4K
10:23 11.47 11.47 11.47 11.47 0.4K
10:24 11.48 11.48 11.48 11.48 1.0K
10:25 11.45 11.47 11.45 11.47 1.4K
10:26 11.47 11.53 11.47 11.53 9.8K
10:27 11.50 11.50 11.50 11.50 3.3K
10:28 11.47 11.47 11.47 11.47 1.3K
10:29 11.40 11.40 11.40 11.40 0.8K
10:31 11.47 11.47 11.47 11.47 0.7K
10:33 11.42 11.42 11.42 11.42 0.3K
10:34 11.47 11.47 11.47 11.47 3.6K
10:35 11.46 11.46 11.46 11.46 1.3K
10:36 11.44 11.44 11.40 11.40 7.0K
10:37 11.40 11.41 11.40 11.40 3.1K
10:38 11.43 11.43 11.32 11.32 7.9K
10:39 11.34 11.34 11.34 11.34 1.6K
10:40 11.34 11.34 11.34 11.34 0.2K
10:41 11.31 11.31 11.31 11.31 2.7K
10:43 11.32 11.32 11.25 11.25 15.0K
10:44 11.26 11.26 11.26 11.26 0.1K
10:45 11.28 11.28 11.28 11.28 0.6K
10:49 11.25 11.27 11.25 11.27 5.2K
10:52 11.25 11.25 11.25 11.25 1.1K
10:54 11.22 11.22 11.22 11.22 0.8K
10:55 11.22 11.22 11.21 11.21 1.7K
10:56 11.23 11.24 11.23 11.24 0.9K
10:57 11.22 11.22 11.22 11.22 0.1K
10:58 11.25 11.25 11.23 11.23 0.6K
11:00 11.21 11.21 11.20 11.20 1.7K
11:01 11.19 11.19 11.19 11.19 2.0K
11:02 11.18 11.18 11.10 11.12 1.7K
11:03 11.12 11.13 11.12 11.13 2.3K
11:04 11.12 11.12 11.11 11.12 2.5K
11:05 11.12 11.12 11.12 11.12 0.3K
11:06 11.13 11.13 11.12 11.12 0.4K
11:08 11.12 11.14 11.12 11.14 9.5K
11:10 11.15 11.15 11.15 11.15 0.2K
11:12 11.15 11.15 11.15 11.15 0.1K
11:14 11.14 11.14 11.14 11.14 0.4K
11:16 11.17 11.17 11.17 11.17 0.2K
11:17 11.17 11.17 11.17 11.17 1.1K
11:18 11.19 11.25 11.19 11.25 0.4K
11:19 11.16 11.16 11.16 11.16 0.3K
11:20 11.18 11.22 11.18 11.20 0.5K
11:21 11.17 11.17 11.17 11.17 0.1K
11:22 11.17 11.17 11.17 11.17 0.1K
11:23 11.12 11.12 11.12 11.12 1.9K
11:24 11.08 11.08 11.08 11.08 0.1K
11:28 11.08 11.08 11.08 11.08 0.1K
11:30 11.07 11.07 11.07 11.07 0.1K
11:31 11.04 11.04 11.04 11.04 2.4K
11:33 11.03 11.03 11.03 11.03 0.6K
11:39 11.10 11.10 11.10 11.10 0.4K
11:42 11.04 11.04 11.00 11.00 1.3K
11:46 11.08 11.08 11.08 11.08 0.2K
11:47 11.01 11.01 11.01 11.01 0.3K
11:50 11.08 11.08 11.08 11.08 0.4K
11:51 11.10 11.10 11.10 11.10 0.1K
11:52 11.05 11.05 11.05 11.05 0.2K
11:53 11.00 11.00 11.00 11.00 2.8K
11:57 11.03 11.03 11.03 11.03 0.7K
11:59 10.99 11.01 10.99 11.01 2.2K
12:02 11.02 11.02 11.02 11.02 0.9K
12:07 11.02 11.03 11.02 11.03 0.8K
12:09 11.04 11.04 11.04 11.04 1.1K
12:11 10.99 10.99 10.99 10.99 0.9K
12:13 11.09 11.09 11.09 11.09 1.0K
12:15 11.10 11.10 11.10 11.10 6.0K
12:16 11.11 11.11 11.11 11.11 0.2K
12:17 11.08 11.08 11.08 11.08 0.3K
12:23 11.10 11.10 11.10 11.10 0.1K
12:24 11.10 11.10 11.10 11.10 0.1K
12:25 11.05 11.05 11.04 11.04 1.7K
12:30 11.06 11.06 11.06 11.06 0.6K
12:39 11.04 11.04 11.04 11.04 0.5K
12:53 11.04 11.04 11.04 11.04 0.5K
12:56 11.03 11.03 11.03 11.03 0.4K
12:58 11.08 11.08 11.08 11.08 0.3K
13:00 11.06 11.12 11.06 11.12 1.8K
13:01 11.05 11.07 11.05 11.07 4.5K
13:12 11.05 11.05 11.05 11.05 1.4K
13:13 11.03 11.03 11.03 11.03 1.0K
13:16 11.05 11.09 11.05 11.09 0.6K
13:17 11.06 11.06 11.06 11.06 2.6K
13:20 11.09 11.09 11.09 11.09 0.5K
13:24 11.10 11.10 11.10 11.10 0.2K
13:26 11.10 11.10 11.10 11.10 0.5K
13:27 11.08 11.08 11.08 11.08 0.6K
13:29 11.14 11.14 11.14 11.14 0.2K
13:31 11.08 11.08 11.08 11.08 1.7K
13:33 11.08 11.08 11.08 11.08 0.1K
13:34 11.08 11.08 11.08 11.08 0.3K
13:37 11.08 11.08 11.08 11.08 0.2K
13:39 11.09 11.09 11.09 11.09 0.8K
13:48 11.09 11.09 11.09 11.09 0.6K
13:49 11.07 11.07 11.07 11.07 1.2K
13:50 11.08 11.08 11.08 11.08 0.1K
13:53 11.08 11.08 11.08 11.08 0.6K
13:55 11.14 11.14 11.07 11.07 1.1K
13:59 11.05 11.07 11.05 11.07 1.3K
14:04 11.05 11.05 11.05 11.05 0.1K
14:05 11.05 11.13 11.05 11.13 2.0K
14:06 11.13 11.13 11.13 11.13 0.2K
14:10 11.11 11.14 11.11 11.14 4.2K
14:11 11.21 11.22 11.21 11.22 2.5K
14:13 11.22 11.22 11.22 11.22 0.2K
14:14 11.24 11.24 11.24 11.24 0.1K
14:16 11.22 11.25 11.22 11.24 0.5K
14:19 11.24 11.24 11.24 11.24 0.4K
14:21 11.21 11.21 11.21 11.21 6.9K
14:24 11.19 11.19 11.18 11.18 5.8K
14:25 11.18 11.18 11.18 11.18 0.4K
14:32 11.22 11.22 11.22 11.22 0.5K
14:34 11.22 11.22 11.22 11.22 0.5K
14:35 11.22 11.22 11.22 11.22 0.1K
14:36 11.21 11.21 11.21 11.21 0.2K
14:37 11.20 11.20 11.19 11.20 4.9K
14:41 11.19 11.19 11.19 11.19 0.1K
14:42 11.18 11.18 11.18 11.18 11.7K
14:48 11.16 11.16 11.16 11.16 0.5K
14:49 11.19 11.20 11.19 11.20 0.8K
14:50 11.18 11.18 11.18 11.18 0.2K
14:51 11.18 11.18 11.18 11.18 0.4K
14:53 11.18 11.20 11.18 11.19 1.5K
14:54 11.20 11.20 11.20 11.20 0.1K
14:55 11.20 11.20 11.13 11.14 2.0K
14:58 11.14 11.14 11.14 11.14 0.3K
15:02 11.14 11.14 11.14 11.14 0.4K
15:03 11.15 11.15 11.15 11.15 0.1K
15:04 11.13 11.13 11.13 11.13 2.0K
15:05 11.15 11.15 11.15 11.15 0.9K
15:06 11.14 11.14 11.14 11.14 0.7K
15:07 11.16 11.16 11.16 11.16 0.1K
15:08 11.16 11.16 11.16 11.16 0.2K
15:09 11.16 11.16 11.12 11.12 2.5K
15:11 11.12 11.12 11.12 11.12 0.2K
15:13 11.09 11.09 11.09 11.09 1.1K
15:14 11.10 11.11 11.10 11.11 3.6K
15:17 11.11 11.11 11.11 11.11 0.4K
15:19 11.11 11.11 11.11 11.11 0.2K
15:20 11.10 11.15 11.10 11.15 5.4K
15:21 11.16 11.16 11.11 11.11 21.3K
15:23 11.14 11.14 11.14 11.14 0.2K
15:26 11.15 11.15 11.15 11.15 0.7K
15:28 11.17 11.17 11.17 11.17 0.5K
15:29 11.17 11.17 11.13 11.13 1.3K
15:34 11.13 11.13 11.13 11.13 1.9K
15:38 11.14 11.14 11.14 11.14 0.1K
15:39 11.15 11.15 11.15 11.15 0.1K
15:40 11.15 11.15 11.13 11.13 1.5K
15:41 11.15 11.15 11.15 11.15 0.2K
15:42 11.14 11.14 11.14 11.14 0.9K
15:43 11.14 11.14 11.14 11.14 0.2K
15:44 11.15 11.17 11.15 11.17 2.3K
15:45 11.18 11.18 11.18 11.18 0.6K
15:46 11.10 11.10 11.10 11.10 21.9K
15:47 11.15 11.15 11.15 11.15 0.7K
15:49 11.19 11.25 11.19 11.25 4.1K
15:50 11.27 11.30 11.27 11.29 1.8K
15:51 11.28 11.28 11.26 11.26 3.4K
15:52 11.24 11.24 11.24 11.24 2.4K
15:53 11.25 11.25 11.25 11.25 1.8K
15:54 11.21 11.31 11.21 11.31 7.1K
15:55 11.28 11.28 11.16 11.17 5.4K
15:56 11.18 11.25 11.18 11.21 6.7K
15:57 11.21 11.21 11.20 11.20 1.6K
15:58 11.19 11.23 11.18 11.23 16.1K
15:59 11.23 11.29 11.23 11.25 63.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available