Cohen Circle Acquisition I

CCIR
🏛️ usa →
12.31
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 10.91 10.93 10.91 10.93 17.5K
09:31 10.93 10.93 10.93 10.93 0.7K
09:32 10.95 10.98 10.95 10.98 14.9K
09:33 10.93 10.95 10.93 10.95 13.3K
09:34 10.94 10.94 10.92 10.93 0.9K
09:35 10.94 10.94 10.88 10.90 4.2K
09:36 10.89 10.89 10.89 10.89 0.3K
09:37 10.89 10.91 10.87 10.91 17.9K
09:38 10.89 10.98 10.88 10.98 15.7K
09:39 10.98 11.03 10.95 11.03 11.3K
09:40 11.00 11.00 10.95 10.95 4.1K
09:41 10.94 11.01 10.93 10.98 10.7K
09:42 10.97 10.97 10.96 10.96 0.4K
09:43 10.92 10.92 10.89 10.90 5.2K
09:44 10.95 10.95 10.94 10.95 0.3K
09:45 10.96 10.96 10.95 10.95 0.4K
09:46 10.96 11.03 10.96 11.03 5.1K
09:47 10.97 11.00 10.97 11.00 1.2K
09:48 10.99 10.99 10.99 10.99 3.7K
09:49 10.98 10.98 10.98 10.98 1.1K
09:51 11.00 11.04 10.96 10.96 22.3K
09:52 10.96 11.02 10.95 11.02 10.2K
09:53 10.92 10.92 10.89 10.89 9.1K
09:55 10.88 10.88 10.88 10.88 0.8K
09:56 10.88 10.88 10.88 10.88 0.5K
09:57 10.86 10.86 10.86 10.86 2.9K
09:58 10.91 10.91 10.91 10.91 2.6K
09:59 10.94 10.94 10.93 10.93 1.1K
10:00 10.93 10.93 10.93 10.93 0.2K
10:01 10.93 10.93 10.93 10.93 1.9K
10:02 10.98 10.98 10.98 10.98 0.1K
10:03 10.99 10.99 10.99 10.99 0.5K
10:04 11.00 11.00 11.00 11.00 1.3K
10:05 11.01 11.04 11.00 11.03 0.6K
10:06 11.05 11.05 11.03 11.03 8.4K
10:08 11.10 11.10 11.10 11.10 1.1K
10:09 11.10 11.10 11.06 11.06 2.1K
10:10 11.06 11.06 11.03 11.03 1.3K
10:11 11.03 11.03 11.03 11.03 0.2K
10:12 11.05 11.07 11.01 11.07 2.9K
10:13 11.07 11.07 11.03 11.03 0.3K
10:14 11.04 11.06 11.04 11.06 0.4K
10:15 11.07 11.07 11.07 11.07 1.3K
10:16 11.09 11.09 11.09 11.09 0.2K
10:17 11.09 11.09 11.09 11.09 0.2K
10:18 11.09 11.09 11.09 11.09 0.7K
10:19 11.07 11.07 11.07 11.07 1.1K
10:22 11.09 11.11 11.09 11.11 0.3K
10:23 11.12 11.12 11.12 11.12 1.1K
10:24 11.14 11.14 11.14 11.14 0.6K
10:26 11.16 11.18 11.16 11.18 0.6K
10:27 11.18 11.18 11.13 11.13 1.9K
10:28 11.14 11.14 11.14 11.14 0.3K
10:29 11.14 11.14 11.14 11.14 0.3K
10:31 11.16 11.16 11.16 11.16 0.2K
10:32 11.16 11.16 11.16 11.16 0.5K
10:33 11.19 11.20 11.19 11.20 1.9K
10:36 11.18 11.25 11.18 11.25 3.0K
10:37 11.23 11.23 11.21 11.21 0.9K
10:38 11.22 11.28 11.22 11.26 1.6K
10:39 11.27 11.27 11.26 11.26 0.8K
10:40 11.25 11.25 11.23 11.23 0.8K
10:41 11.23 11.23 11.23 11.23 0.2K
10:42 11.23 11.24 11.22 11.23 2.9K
10:43 11.25 11.25 11.24 11.24 0.9K
10:44 11.24 11.24 11.22 11.23 0.4K
10:45 11.22 11.22 11.20 11.20 14.2K
10:47 11.20 11.20 11.20 11.20 0.5K
10:48 11.19 11.20 11.19 11.20 0.6K
10:49 11.16 11.16 11.16 11.16 1.9K
10:50 11.18 11.18 11.18 11.18 0.1K
10:51 11.19 11.19 11.17 11.19 1.6K
10:55 11.17 11.17 11.17 11.17 0.7K
10:56 11.17 11.17 11.17 11.17 0.1K
10:57 11.17 11.17 11.17 11.17 0.4K
10:58 11.17 11.18 11.17 11.18 0.3K
10:59 11.19 11.19 11.17 11.17 0.7K
11:02 11.19 11.19 11.19 11.19 0.9K
11:04 11.13 11.13 11.13 11.13 1.6K
11:09 11.11 11.11 11.11 11.11 1.5K
11:10 11.13 11.13 11.13 11.13 1.8K
11:14 11.12 11.12 11.12 11.12 1.1K
11:15 11.09 11.09 11.09 11.09 1.4K
11:16 11.07 11.08 11.07 11.08 17.7K
11:18 11.08 11.11 11.08 11.11 1.4K
11:23 11.07 11.08 11.07 11.08 1.6K
11:24 11.08 11.08 11.07 11.07 0.4K
11:25 11.07 11.07 11.07 11.07 1.4K
11:28 11.10 11.10 11.10 11.10 0.1K
11:29 11.09 11.09 11.09 11.09 0.1K
11:30 11.08 11.08 11.08 11.08 0.2K
11:32 11.08 11.10 11.08 11.10 1.6K
11:33 11.10 11.10 11.07 11.07 4.4K
11:34 11.07 11.07 11.04 11.04 2.3K
11:35 11.05 11.05 11.05 11.05 0.8K
11:38 11.05 11.05 11.05 11.05 0.5K
11:45 11.06 11.06 11.06 11.06 0.1K
11:46 11.04 11.06 11.04 11.04 0.9K
11:48 11.07 11.07 11.07 11.07 2.6K
11:55 11.06 11.08 11.06 11.08 0.4K
11:56 11.09 11.10 11.05 11.05 1.5K
12:00 11.07 11.07 11.07 11.07 0.9K
12:08 11.05 11.05 11.05 11.05 2.0K
12:09 11.04 11.04 11.04 11.04 0.5K
12:12 11.05 11.06 11.05 11.06 1.1K
12:13 11.05 11.05 11.05 11.05 2.9K
12:16 11.05 11.05 11.05 11.05 0.2K
12:19 11.05 11.05 11.05 11.05 0.3K
12:21 11.10 11.10 11.10 11.10 0.1K
12:22 11.10 11.10 11.10 11.10 0.5K
12:25 11.11 11.11 11.11 11.11 0.6K
12:30 11.09 11.09 11.09 11.09 0.3K
12:32 11.08 11.08 11.08 11.08 0.7K
12:34 11.09 11.09 11.09 11.09 1.1K
12:38 11.10 11.10 11.10 11.10 0.3K
12:42 11.09 11.09 11.09 11.09 0.6K
12:43 11.07 11.07 11.07 11.07 0.7K
12:44 11.09 11.09 11.07 11.07 0.8K
12:48 11.09 11.11 11.09 11.11 0.6K
12:49 11.09 11.09 11.09 11.09 0.2K
12:50 11.11 11.13 11.11 11.13 2.9K
12:56 11.14 11.14 11.13 11.13 3.3K
12:59 11.08 11.08 11.08 11.08 0.8K
13:01 11.09 11.09 11.09 11.09 0.4K
13:03 11.09 11.09 11.09 11.09 0.3K
13:05 11.09 11.09 11.09 11.09 0.2K
13:06 11.12 11.12 11.12 11.12 2.4K
13:07 11.10 11.10 11.10 11.10 1.3K
13:10 11.13 11.14 11.13 11.14 2.2K
13:12 11.14 11.14 11.14 11.14 0.6K
13:13 11.14 11.15 11.14 11.15 9.2K
13:17 11.14 11.14 11.14 11.14 1.0K
13:18 11.14 11.14 11.14 11.14 0.3K
13:19 11.14 11.14 11.14 11.14 0.9K
13:20 11.15 11.15 11.15 11.15 0.5K
13:21 11.13 11.13 11.13 11.13 2.2K
13:25 11.10 11.11 11.08 11.11 2.3K
13:27 11.11 11.11 11.11 11.11 0.3K
13:29 11.09 11.09 11.09 11.09 0.2K
13:30 11.08 11.08 11.04 11.05 18.9K
13:32 11.08 11.08 11.08 11.08 0.9K
13:33 11.08 11.08 11.08 11.08 0.9K
13:35 11.10 11.10 11.10 11.10 5.3K
13:36 11.06 11.07 11.06 11.07 1.6K
13:38 11.05 11.05 11.04 11.04 1.3K
13:39 11.05 11.05 11.05 11.05 1.2K
13:41 11.02 11.04 11.01 11.01 3.0K
13:42 11.00 11.01 11.00 11.01 8.8K
13:43 11.01 11.03 11.01 11.03 1.0K
13:46 11.02 11.02 11.02 11.02 0.5K
13:47 11.03 11.03 11.03 11.03 0.1K
13:48 11.03 11.03 11.03 11.03 0.7K
13:49 11.03 11.07 11.03 11.07 3.7K
13:52 11.08 11.08 11.08 11.08 0.5K
13:54 11.08 11.08 11.08 11.08 0.4K
13:55 11.11 11.11 11.11 11.11 0.6K
13:59 11.11 11.11 11.11 11.11 0.1K
14:00 11.08 11.08 11.06 11.06 4.1K
14:12 11.04 11.04 11.04 11.04 0.3K
14:13 11.04 11.04 11.04 11.04 1.4K
14:17 11.05 11.10 11.05 11.10 21.7K
14:24 11.10 11.10 11.10 11.10 0.3K
14:26 11.11 11.11 11.11 11.11 1.1K
14:30 11.11 11.11 11.11 11.11 0.6K
14:32 11.12 11.12 11.12 11.12 0.8K
14:34 11.13 11.13 11.13 11.13 0.6K
14:36 11.15 11.15 11.10 11.10 2.3K
14:39 11.13 11.13 11.13 11.13 0.1K
14:40 11.09 11.09 11.09 11.09 0.5K
14:42 11.12 11.12 11.12 11.12 0.6K
14:45 11.09 11.09 11.09 11.09 0.3K
14:48 11.10 11.10 11.10 11.10 0.8K
14:49 11.12 11.12 11.12 11.12 0.2K
14:51 11.13 11.13 11.13 11.13 1.8K
14:52 11.12 11.12 11.12 11.12 3.5K
14:55 11.14 11.14 11.14 11.14 0.1K
14:56 11.12 11.12 11.12 11.12 2.4K
14:57 11.15 11.16 11.15 11.16 2.6K
14:58 11.19 11.26 11.19 11.26 21.5K
14:59 11.30 11.30 11.30 11.30 3.3K
15:00 11.29 11.31 11.29 11.31 2.8K
15:02 11.33 11.33 11.31 11.31 2.6K
15:04 11.28 11.32 11.28 11.32 0.8K
15:05 11.32 11.32 11.32 11.32 0.5K
15:06 11.32 11.32 11.32 11.32 0.4K
15:07 11.32 11.42 11.30 11.42 34.7K
15:08 11.40 11.44 11.40 11.41 4.6K
15:09 11.41 11.41 11.34 11.34 4.6K
15:12 11.34 11.34 11.33 11.34 0.9K
15:13 11.37 11.38 11.37 11.38 4.9K
15:15 11.40 11.40 11.40 11.40 0.6K
15:16 11.44 11.59 11.44 11.59 13.2K
15:17 11.68 11.74 11.68 11.71 44.8K
15:18 11.71 11.74 11.71 11.72 4.3K
15:19 11.71 11.78 11.71 11.78 7.9K
15:20 11.83 11.85 11.74 11.81 9.2K
15:21 11.79 11.79 11.70 11.70 9.0K
15:22 11.70 11.70 11.59 11.59 3.9K
15:23 11.60 11.64 11.60 11.64 1.8K
15:24 11.70 11.70 11.70 11.70 0.2K
15:25 11.66 11.77 11.66 11.77 8.5K
15:26 11.77 12.04 11.77 12.04 30.6K
15:27 11.97 12.08 11.97 12.08 7.4K
15:28 12.11 12.17 12.08 12.17 21.7K
15:29 12.20 12.25 12.19 12.25 21.9K
15:30 12.27 12.33 12.11 12.11 18.0K
15:31 11.91 12.05 11.91 12.05 8.0K
15:32 12.09 12.16 12.06 12.07 19.6K
15:33 12.10 12.15 12.10 12.11 7.0K
15:34 12.08 12.08 12.03 12.03 0.4K
15:35 12.05 12.17 12.05 12.16 9.8K
15:36 12.20 12.25 12.03 12.06 15.1K
15:37 12.05 12.05 12.00 12.00 23.1K
15:38 12.04 12.04 11.97 12.00 12.3K
15:39 12.02 12.05 12.02 12.04 7.6K
15:40 12.10 12.15 12.07 12.10 16.1K
15:41 12.08 12.10 12.08 12.10 2.5K
15:42 12.10 12.10 12.01 12.06 13.6K
15:43 12.10 12.10 12.05 12.05 4.5K
15:44 11.96 11.96 11.85 11.85 21.9K
15:45 11.85 11.85 11.82 11.85 22.4K
15:46 11.91 11.91 11.84 11.84 3.5K
15:47 11.81 11.81 11.80 11.80 1.6K
15:48 11.72 11.73 11.68 11.73 22.5K
15:49 11.73 11.73 11.67 11.67 2.5K
15:50 11.60 11.68 11.60 11.68 26.8K
15:51 11.64 11.77 11.64 11.77 2.8K
15:52 11.78 11.79 11.75 11.76 1.3K
15:53 11.74 11.79 11.74 11.79 3.0K
15:54 11.80 11.80 11.76 11.80 1.5K
15:55 11.75 11.79 11.74 11.76 7.9K
15:56 11.77 11.80 11.77 11.78 12.8K
15:57 11.78 11.82 11.78 11.80 17.9K
15:58 11.81 11.84 11.81 11.83 7.7K
15:59 11.83 11.83 11.78 11.78 46.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available