Columbus Circle Capital Corp I Class A Ordinary Shares - BRR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	4.8	5.18	5.18	5.43	4.48	1.99M
December 02, 2025	5.75	5.41	5.41	5.89	5.29	2.19M
December 01, 2025	8.15	5.77	5.77	8.22	5.72	2.56M
November 28, 2025	10.15	10.15	10.15	10.16	9.71	1.12M
November 26, 2025	10.16	10.15	10.15	10.17	10.15	1.11M
November 25, 2025	10.14	10.15	10.15	10.16	10.14	1.9M
November 24, 2025	10.15	10.14	10.14	10.16	10.13	2.12M
November 21, 2025	10.14	10.14	10.14	10.15	10.14	983,241
November 20, 2025	10.15	10.14	10.14	10.16	10.14	581,041
November 19, 2025	10.15	10.15	10.15	10.19	10.15	1.33M
November 18, 2025	10.14	10.15	10.15	10.2	10.14	1.02M
November 17, 2025	10.15	10.15	10.15	10.16	10.14	514,740
November 14, 2025	10.16	10.17	10.17	10.18	10.16	290,200
November 13, 2025	10.16	10.18	10.18	10.18	10.16	396,821
November 12, 2025	10.18	10.16	10.16	10.19	10.16	664,800
November 11, 2025	10.21	10.18	10.18	10.21	10.18	447,694
November 10, 2025	10.21	10.21	10.21	10.22	10.19	508,100
November 07, 2025	10.22	10.21	10.21	10.22	10.21	566,026
November 06, 2025	10.21	10.22	10.22	10.22	10.21	863,715
November 05, 2025	10.21	10.21	10.21	10.22	10.21	1.32M
November 04, 2025	10.21	10.21	10.21	10.22	10.2	431,700
November 03, 2025	10.21	10.22	10.22	10.22	10.21	157,100
October 31, 2025	10.21	10.21	10.21	10.22	10.21	293,906
October 30, 2025	10.21	10.21	10.21	10.23	10.21	63,400
October 29, 2025	10.22	10.22	10.22	10.23	10.19	642,600
October 28, 2025	10.23	10.23	10.23	10.25	10.21	391,706
October 27, 2025	10.22	10.22	10.22	10.24	10.2	429,780
October 24, 2025	10.22	10.22	10.22	10.23	10.21	162,900
October 23, 2025	10.21	10.22	10.22	10.23	10.2	254,600
October 22, 2025	10.23	10.22	10.22	10.24	10.2	567,732
October 21, 2025	10.28	10.27	10.27	10.57	10.24	3.75M
October 20, 2025	10.2	10.19	10.19	10.22	10.18	81,355
October 17, 2025	10.2	10.2	10.2	10.22	10.19	271,712
October 16, 2025	10.23	10.24	10.24	10.26	10.22	178,619
October 15, 2025	10.25	10.22	10.22	10.27	10.21	79,235
October 14, 2025	10.3	10.26	10.26	10.3	10.24	246,740
October 13, 2025	10.24	10.3	10.3	10.31	10.24	367,331
October 10, 2025	10.26	10.25	10.25	10.34	10.25	575,094
October 09, 2025	10.18	10.27	10.27	10.32	10.18	386,238
October 08, 2025	10.15	10.18	10.18	10.24	10.15	230,800
October 07, 2025	10.16	10.18	10.18	10.19	10.15	104,800
October 06, 2025	10.11	10.16	10.16	10.18	10.11	137,865
October 03, 2025	10.15	10.14	10.14	10.16	10.11	134,821
October 02, 2025	10.14	10.14	10.14	10.16	10.08	364,300
October 01, 2025	10.13	10.12	10.12	10.14	10.1	90,100
September 30, 2025	10.1	10.12	10.12	10.13	10.08	146,120
September 29, 2025	10.12	10.12	10.12	10.14	10.09	122,400
September 26, 2025	10.13	10.11	10.11	10.13	10.1	209,310
September 25, 2025	10.13	10.12	10.12	10.13	10.1	148,008
September 24, 2025	10.13	10.13	10.13	10.16	10.13	159,932
September 23, 2025	10.13	10.13	10.13	10.15	10.12	189,504
September 22, 2025	10.14	10.14	10.14	10.18	10.09	367,500
September 19, 2025	10.13	10.13	10.13	10.19	10.1	219,453
September 18, 2025	10.13	10.13	10.13	10.17	10.13	161,711
September 17, 2025	10.17	10.13	10.13	10.17	10.12	85,226
September 16, 2025	10.15	10.19	10.19	10.2	10.11	202,625
September 15, 2025	10.18	10.15	10.15	10.18	10.15	22,234
September 12, 2025	10.14	10.18	10.18	10.19	10.12	138,300
September 11, 2025	10.16	10.15	10.15	10.16	10.14	22,165
September 10, 2025	10.14	10.14	10.14	10.17	10.12	77,530

Columbus Circle Capital Corp I Class A Ordinary Shares (BRR) NASDAQ