Columbus Circle Capital I

CCCMU
🏛️ usa →
10.71
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.90 11.90 11.90 11.90 10.1K
09:31 11.90 11.90 11.90 11.90 0.3K
09:33 11.84 11.84 11.71 11.76 10.3K
09:35 11.74 11.75 11.74 11.75 1.0K
09:39 11.74 11.74 11.74 11.74 0.6K
09:42 11.64 11.64 11.64 11.64 0.1K
09:43 11.66 11.66 11.66 11.66 0.1K
09:44 11.72 11.72 11.72 11.72 0.5K
09:46 11.65 11.65 11.65 11.65 0.1K
09:47 11.66 11.66 11.66 11.66 0.4K
09:48 11.75 11.75 11.75 11.75 2.4K
09:51 11.80 11.80 11.64 11.64 0.2K
09:52 11.65 11.65 11.65 11.65 1.0K
09:53 11.61 11.63 11.61 11.63 0.4K
09:55 11.70 11.70 11.63 11.63 5.7K
09:56 11.63 11.67 11.61 11.61 9.0K
09:57 11.61 11.68 11.58 11.58 0.7K
10:01 11.59 11.59 11.59 11.59 0.1K
10:02 11.60 11.63 11.60 11.60 1.1K
10:03 11.60 11.68 11.60 11.66 2.3K
10:04 11.62 11.62 11.59 11.59 1.1K
10:05 11.61 11.61 11.61 11.61 0.1K
10:09 11.68 11.68 11.68 11.68 1.5K
10:12 11.68 11.68 11.68 11.68 0.3K
10:14 11.61 11.61 11.61 11.61 0.3K
10:15 11.61 11.71 11.61 11.68 3.1K
10:16 11.68 11.68 11.68 11.68 0.3K
10:19 11.61 11.61 11.61 11.61 0.1K
10:22 11.63 11.63 11.63 11.63 0.1K
10:25 11.63 11.63 11.63 11.63 0.1K
10:26 11.64 11.64 11.64 11.64 0.1K
10:27 11.64 11.64 11.64 11.64 0.1K
10:29 11.63 11.63 11.63 11.63 0.1K
10:32 11.64 11.64 11.64 11.64 0.1K
10:35 11.65 11.65 11.65 11.65 0.2K
10:37 11.65 11.65 11.65 11.65 0.1K
10:39 11.74 11.74 11.71 11.71 2.5K
10:40 11.74 11.79 11.74 11.79 2.3K
10:41 11.76 11.77 11.72 11.72 2.7K
10:42 11.76 11.77 11.76 11.76 3.0K
10:43 11.81 11.81 11.81 11.81 0.3K
10:45 11.82 11.82 11.81 11.81 3.5K
10:46 11.84 11.92 11.83 11.88 2.2K
10:48 11.88 11.88 11.88 11.88 0.2K
10:50 11.76 11.76 11.76 11.76 0.1K
10:51 11.88 12.00 11.88 12.00 6.7K
10:52 11.97 11.97 11.97 11.97 0.1K
10:53 12.07 12.07 11.98 11.98 0.8K
10:55 12.10 12.13 12.10 12.11 4.3K
10:56 12.14 12.22 12.07 12.07 0.9K
10:57 12.05 12.18 12.05 12.18 11.0K
10:58 12.06 12.17 12.06 12.11 5.0K
10:59 12.03 12.17 12.03 12.17 3.2K
11:01 12.20 12.20 12.16 12.16 0.2K
11:02 12.16 12.16 12.16 12.16 0.1K
11:06 12.11 12.20 12.11 12.20 2.2K
11:11 12.20 12.22 12.19 12.19 4.3K
11:12 12.20 12.22 12.20 12.22 3.2K
11:16 12.12 12.18 12.12 12.18 0.2K
11:20 12.13 12.13 12.13 12.13 0.1K
11:22 12.13 12.13 12.13 12.13 0.1K
11:23 12.18 12.20 12.18 12.20 1.0K
11:25 12.20 12.20 12.18 12.18 1.6K
11:29 12.18 12.18 12.18 12.18 1.0K
11:33 12.18 12.18 12.18 12.18 0.1K
11:40 12.23 12.23 12.23 12.23 1.0K
11:43 12.30 12.30 12.30 12.30 1.0K
11:44 12.32 12.32 12.32 12.32 0.1K
11:46 12.27 12.27 12.27 12.27 0.1K
11:50 12.22 12.22 12.22 12.22 0.3K
11:52 12.22 12.25 12.22 12.25 0.8K
11:55 12.22 12.22 12.22 12.22 1.8K
11:56 12.23 12.23 12.23 12.23 0.1K
11:58 12.25 12.25 12.25 12.25 0.8K
12:05 12.30 12.30 12.30 12.30 0.5K
12:08 12.21 12.32 12.21 12.32 2.4K
12:09 12.27 12.27 12.27 12.27 0.1K
12:17 12.24 12.24 12.24 12.24 0.4K
12:21 12.30 12.30 12.30 12.30 0.6K
12:22 12.30 12.30 12.25 12.25 0.7K
12:28 12.26 12.30 12.26 12.30 0.5K
12:29 12.30 12.30 12.30 12.30 3.5K
12:35 12.26 12.26 12.26 12.26 0.3K
12:39 12.21 12.21 12.21 12.21 0.1K
12:43 12.22 12.22 12.22 12.22 0.2K
12:52 12.25 12.25 12.25 12.25 0.2K
12:59 12.20 12.20 12.20 12.20 1.0K
13:00 12.14 12.14 12.14 12.14 0.1K
13:01 12.16 12.16 12.14 12.14 0.5K
13:03 12.14 12.14 12.14 12.14 0.4K
13:18 11.86 11.86 11.86 11.86 0.1K
13:19 11.90 11.90 11.90 11.90 0.1K
13:28 11.82 11.82 11.75 11.75 2.2K
13:31 11.78 11.78 11.78 11.78 0.5K
13:32 11.82 11.82 11.82 11.82 3.7K
13:33 11.85 11.85 11.85 11.85 0.3K
13:34 11.81 11.84 11.81 11.84 0.2K
13:35 11.81 11.81 11.81 11.81 0.1K
13:36 11.88 11.88 11.88 11.88 0.2K
13:43 11.77 11.77 11.77 11.77 0.1K
13:46 11.76 11.76 11.76 11.76 0.1K
13:51 11.79 11.79 11.70 11.77 5.0K
13:53 11.83 11.83 11.83 11.83 0.9K
13:56 11.94 11.94 11.83 11.83 3.6K
14:06 11.80 11.80 11.80 11.80 0.2K
14:09 11.75 11.75 11.75 11.75 6.1K
14:10 11.73 11.73 11.73 11.73 0.1K
14:11 11.75 11.75 11.75 11.75 0.2K
14:18 11.79 11.79 11.75 11.75 0.4K
14:22 11.79 11.79 11.79 11.79 0.5K
14:25 11.78 11.78 11.78 11.78 0.4K
14:28 11.80 11.80 11.75 11.75 1.1K
14:31 11.75 11.75 11.75 11.75 2.0K
14:34 11.75 11.75 11.74 11.74 0.6K
14:37 11.74 11.74 11.73 11.73 0.7K
14:39 11.75 11.75 11.75 11.75 0.1K
14:40 11.73 11.73 11.73 11.73 0.9K
14:45 11.75 11.75 11.75 11.75 0.2K
14:49 11.80 11.80 11.80 11.80 0.2K
14:52 11.80 11.80 11.80 11.80 0.2K
14:53 11.75 11.75 11.75 11.75 0.1K
14:58 11.75 11.75 11.74 11.74 9.1K
14:59 11.74 11.74 11.73 11.73 5.3K
15:04 11.74 11.74 11.74 11.74 0.1K
15:06 11.73 11.73 11.73 11.73 0.5K
15:08 11.66 11.66 11.66 11.66 0.2K
15:12 11.74 11.76 11.74 11.76 1.3K
15:13 11.72 11.72 11.72 11.72 0.1K
15:15 11.76 11.77 11.70 11.70 1.4K
15:18 11.72 11.72 11.72 11.72 0.1K
15:23 11.71 11.71 11.71 11.71 0.3K
15:25 11.75 11.75 11.75 11.75 0.1K
15:27 11.80 11.80 11.77 11.77 1.5K
15:29 11.76 11.76 11.76 11.76 0.4K
15:31 11.79 11.79 11.79 11.79 1.4K
15:32 11.82 11.82 11.82 11.82 0.7K
15:37 11.71 11.71 11.71 11.71 0.1K
15:44 11.77 11.80 11.77 11.78 27.5K
15:46 11.80 11.85 11.80 11.85 2.0K
15:47 11.77 11.77 11.77 11.77 0.1K
15:48 11.78 11.78 11.78 11.78 5.1K
15:51 11.78 11.78 11.78 11.78 1.6K
15:53 11.78 11.78 11.78 11.78 0.1K
15:57 11.78 11.78 11.78 11.78 1.3K
15:59 11.78 11.82 11.78 11.82 4.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available