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 12.05 12.05 12.05 12.05 2.9K
09:31 12.05 12.10 12.05 12.10 3.2K
09:33 12.19 12.20 12.19 12.20 0.7K
09:34 12.20 12.20 12.20 12.20 0.6K
09:36 12.21 12.21 12.21 12.21 0.1K
09:37 12.17 12.17 12.17 12.17 1.0K
09:38 12.22 12.22 12.16 12.16 20.7K
09:39 12.25 12.25 12.25 12.25 0.1K
09:40 12.13 12.14 12.13 12.14 1.0K
09:42 12.13 12.21 12.13 12.21 11.0K
09:43 12.27 12.27 12.27 12.27 0.2K
09:44 12.23 12.25 12.20 12.20 11.1K
09:45 12.14 12.14 12.14 12.14 0.1K
09:47 12.14 12.28 12.14 12.28 9.0K
09:48 12.28 12.30 12.25 12.25 8.1K
09:49 12.28 12.28 12.28 12.28 0.6K
09:50 12.29 12.29 12.25 12.25 0.6K
09:51 12.25 12.26 12.25 12.25 2.6K
09:53 12.26 12.30 12.26 12.30 3.0K
09:54 12.31 12.31 12.31 12.31 0.1K
09:55 12.34 12.38 12.30 12.30 2.7K
09:57 12.31 12.39 12.31 12.39 1.1K
09:58 12.36 12.36 12.36 12.36 1.0K
09:59 12.37 12.37 12.37 12.37 0.5K
10:00 12.40 12.40 12.40 12.40 1.1K
10:01 12.39 12.39 12.39 12.39 0.8K
10:02 12.31 12.38 12.31 12.38 3.5K
10:04 12.33 12.33 12.26 12.26 5.3K
10:05 12.30 12.30 12.30 12.30 5.6K
10:06 12.30 12.30 12.30 12.30 0.7K
10:08 12.28 12.28 12.28 12.28 0.4K
10:09 12.30 12.30 12.30 12.30 0.8K
10:10 12.32 12.32 12.32 12.32 0.6K
10:11 12.37 12.37 12.37 12.37 3.2K
10:17 12.37 12.37 12.37 12.37 0.4K
10:18 12.38 12.40 12.38 12.40 2.5K
10:19 12.38 12.38 12.35 12.35 2.5K
10:20 12.28 12.28 12.28 12.28 0.3K
10:21 12.29 12.29 12.29 12.29 0.2K
10:22 12.29 12.30 12.29 12.30 2.3K
10:23 12.30 12.31 12.29 12.29 3.8K
10:24 12.29 12.29 12.29 12.29 0.5K
10:25 12.25 12.25 12.25 12.25 1.2K
10:26 12.17 12.17 12.17 12.17 0.5K
10:27 12.25 12.25 12.16 12.16 2.1K
10:29 12.10 12.10 12.10 12.10 3.5K
10:30 12.08 12.08 12.08 12.08 0.3K
10:33 12.11 12.11 12.11 12.11 0.3K
10:36 12.17 12.17 12.17 12.17 0.6K
10:37 12.19 12.19 12.19 12.19 0.1K
10:39 12.23 12.23 12.23 12.23 0.6K
10:43 12.21 12.21 12.21 12.21 0.1K
10:44 12.22 12.22 12.22 12.22 0.4K
10:52 12.15 12.15 12.08 12.08 0.5K
10:54 12.09 12.09 12.09 12.09 0.4K
10:55 12.12 12.12 12.12 12.12 0.9K
10:56 12.13 12.13 12.13 12.13 0.1K
10:58 12.10 12.10 12.10 12.10 0.6K
11:02 12.11 12.11 12.10 12.10 1.8K
11:04 12.02 12.02 12.02 12.02 0.1K
11:05 12.02 12.02 12.02 12.02 0.2K
11:06 12.02 12.02 12.02 12.02 0.2K
11:07 12.10 12.10 12.08 12.10 1.7K
11:10 12.11 12.11 12.11 12.11 0.1K
11:11 12.06 12.07 12.06 12.07 1.8K
11:12 12.07 12.07 12.07 12.07 1.7K
11:15 12.04 12.04 12.04 12.03 1.6K
11:19 12.04 12.06 12.04 12.06 0.4K
11:21 12.09 12.09 12.09 12.09 0.2K
11:24 12.10 12.10 12.10 12.10 0.1K
11:25 12.10 12.10 12.10 12.10 0.4K
11:27 12.10 12.10 12.10 12.10 0.5K
11:28 12.10 12.10 12.10 12.10 0.2K
11:31 12.12 12.12 12.12 12.12 0.2K
11:32 12.15 12.16 12.15 12.16 16.9K
11:33 12.19 12.19 12.19 12.19 0.8K
11:34 12.15 12.15 12.15 12.15 0.9K
11:36 12.07 12.07 12.07 12.07 0.8K
11:38 12.13 12.13 12.13 12.13 0.3K
11:40 12.15 12.15 12.15 12.15 0.1K
11:41 12.13 12.13 12.13 12.13 4.0K
11:42 12.08 12.08 12.08 12.08 0.9K
11:46 12.15 12.15 12.15 12.15 0.3K
11:49 12.14 12.14 12.14 12.14 0.1K
11:50 12.14 12.14 12.14 12.14 0.3K
11:52 12.14 12.14 12.14 12.14 0.5K
11:53 12.13 12.13 12.13 12.13 1.5K
11:57 12.18 12.19 12.18 12.19 7.1K
11:58 12.19 12.19 12.19 12.19 7.0K
12:00 12.18 12.19 12.18 12.19 0.3K
12:01 12.21 12.21 12.21 12.21 0.5K
12:05 12.22 12.23 12.20 12.23 1.7K
12:07 12.24 12.24 12.24 12.24 0.3K
12:08 12.22 12.22 12.22 12.22 0.3K
12:09 12.23 12.23 12.23 12.23 0.2K
12:10 12.18 12.18 12.18 12.18 1.3K
12:11 12.05 12.05 12.05 12.05 0.5K
12:19 12.13 12.13 12.13 12.13 0.3K
12:20 12.20 12.20 12.20 12.20 0.1K
12:22 12.20 12.20 12.20 12.20 1.3K
12:24 12.20 12.20 12.20 12.20 0.3K
12:27 12.22 12.22 12.20 12.20 0.6K
12:29 12.18 12.18 12.18 12.18 1.4K
12:33 12.14 12.14 12.12 12.12 2.1K
12:37 12.17 12.17 12.17 12.17 0.6K
12:38 12.16 12.16 12.16 12.16 1.3K
12:42 12.14 12.14 12.14 12.14 0.2K
12:43 12.13 12.13 12.13 12.13 0.1K
12:45 12.15 12.15 12.15 12.15 0.2K
12:47 12.14 12.14 12.12 12.14 1.8K
12:48 12.13 12.15 12.13 12.15 5.3K
12:53 12.12 12.12 12.12 12.12 2.5K
12:54 12.10 12.10 12.10 12.10 30.1K
12:58 12.16 12.17 12.16 12.17 1.5K
13:07 12.20 12.20 12.19 12.19 1.8K
13:09 12.23 12.23 12.20 12.20 0.5K
13:11 12.20 12.20 12.20 12.20 0.2K
13:13 12.19 12.19 12.19 12.19 1.1K
13:16 12.16 12.16 12.16 12.16 0.6K
13:25 12.10 12.10 12.09 12.09 17.3K
13:27 12.09 12.09 12.09 12.09 0.2K
13:34 12.17 12.17 12.17 12.17 0.5K
13:35 12.17 12.20 12.17 12.20 0.4K
13:38 12.17 12.17 12.17 12.17 0.1K
13:39 12.12 12.12 12.12 12.12 1.0K
13:41 12.08 12.08 12.08 12.08 0.3K
13:47 12.11 12.11 12.11 12.11 0.1K
13:54 12.11 12.11 12.11 12.11 0.4K
13:55 12.07 12.07 12.07 12.07 0.5K
13:56 12.09 12.09 12.09 12.09 0.1K
14:01 12.06 12.06 12.06 12.06 6.8K
14:05 12.03 12.03 12.03 12.03 0.6K
14:07 11.99 11.99 11.98 11.98 12.4K
14:11 11.97 11.97 11.91 11.91 4.7K
14:14 11.92 11.92 11.92 11.92 0.3K
14:15 11.97 11.97 11.94 11.94 0.4K
14:17 11.94 11.94 11.94 11.94 0.5K
14:20 11.94 11.94 11.94 11.94 0.1K
14:22 11.96 11.96 11.96 11.96 0.1K
14:23 11.92 11.92 11.92 11.92 0.3K
14:25 11.96 11.96 11.96 11.96 0.1K
14:26 11.96 11.96 11.96 11.96 3.1K
14:27 11.98 11.98 11.98 11.98 0.1K
14:29 11.93 11.93 11.93 11.93 0.7K
14:34 11.88 11.88 11.88 11.88 3.5K
14:35 11.89 11.89 11.89 11.89 0.3K
14:40 11.93 11.93 11.93 11.93 0.5K
14:43 11.85 11.85 11.85 11.85 0.5K
14:44 11.83 11.83 11.83 11.83 0.2K
14:45 11.80 11.82 11.78 11.78 15.9K
14:46 11.82 11.82 11.82 11.82 3.2K
14:50 11.88 11.88 11.88 11.88 0.4K
14:52 11.88 11.88 11.88 11.88 0.2K
14:53 11.83 11.83 11.83 11.83 1.1K
14:56 11.82 11.82 11.82 11.82 1.6K
14:58 11.85 11.90 11.85 11.90 0.5K
15:02 11.84 11.84 11.84 11.84 0.3K
15:04 11.87 11.94 11.87 11.94 35.5K
15:05 11.90 11.95 11.90 11.94 0.4K
15:07 11.95 11.95 11.95 11.95 1.1K
15:08 11.98 11.98 11.95 11.95 0.6K
15:09 11.97 11.97 11.97 11.97 1.7K
15:11 11.98 11.98 11.98 11.98 1.6K
15:14 12.00 12.00 12.00 12.00 0.4K
15:15 11.98 11.98 11.98 11.98 0.1K
15:17 12.00 12.00 12.00 12.00 1.0K
15:18 11.97 11.97 11.97 11.97 1.8K
15:25 11.97 11.97 11.97 11.97 0.1K
15:26 11.96 11.96 11.96 11.96 0.3K
15:27 11.98 11.98 11.98 11.98 0.1K
15:28 11.98 11.98 11.98 11.98 0.2K
15:29 11.96 11.96 11.96 11.96 0.1K
15:30 11.95 11.95 11.95 11.95 0.8K
15:31 11.98 11.98 11.98 11.98 0.6K
15:34 11.96 11.96 11.96 11.96 0.1K
15:37 11.94 11.94 11.93 11.93 1.9K
15:39 11.91 11.91 11.91 11.91 1.8K
15:41 11.92 11.96 11.92 11.96 3.9K
15:43 11.92 11.92 11.92 11.92 0.5K
15:45 11.93 11.93 11.93 11.93 1.4K
15:50 11.96 11.99 11.96 11.96 3.2K
15:52 11.98 11.98 11.97 11.97 1.3K
15:53 11.96 11.96 11.96 11.96 1.6K
15:54 11.94 11.94 11.94 11.94 0.2K
15:55 12.00 12.04 11.97 12.01 1.9K
15:56 12.02 12.02 12.02 12.02 0.4K
15:57 11.99 12.00 11.99 12.00 5.4K
15:58 11.98 11.98 11.96 11.96 2.9K
15:59 11.95 12.01 11.92 11.92 12.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available