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

10.34

-0.03(-0.29%)

Updated at July 30, 2025 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 26, 2025	10.19	10.15	10.15	10.19	10.13	215,826
August 25, 2025	10.17	10.19	10.19	10.21	10.17	145,096
August 22, 2025	10.14	10.2	10.2	10.23	10.13	517,702
August 21, 2025	10.13	10.14	10.14	10.17	10.13	111,511
August 20, 2025	10.09	10.15	10.15	10.17	10.09	393,133
August 19, 2025	10.1	10.1	10.1	10.13	10.08	260,657
August 18, 2025	10.1	10.1	10.1	10.13	10.07	261,325
August 15, 2025	10.12	10.07	10.07	10.19	10.05	503,813
August 14, 2025	10.17	10.13	10.13	10.21	10.12	284,143
August 13, 2025	10.18	10.2	10.2	10.24	10.16	206,948
August 12, 2025	10.23	10.18	10.18	10.25	10.15	252,956
August 11, 2025	10.22	10.2	10.2	10.28	10.17	286,792
August 08, 2025	10.28	10.18	10.18	10.34	10.11	1.05M
August 07, 2025	10.34	10.3	10.3	10.35	10.27	158,839
August 06, 2025	10.35	10.34	10.34	10.35	10.26	177,961
August 05, 2025	10.34	10.35	10.35	10.42	10.26	251,473
August 04, 2025	10.31	10.36	10.36	10.42	10.29	562,899
August 01, 2025	10.35	10.3	10.3	10.35	10.28	407,879
July 31, 2025	10.3	10.38	10.38	10.39	10.27	139,253
July 30, 2025	10.3	10.34	10.34	10.4	10.28	318,923
July 29, 2025	10.37	10.37	10.37	10.39	10.31	455,243
July 28, 2025	10.27	10.37	10.37	10.7	10.27	1.51M
July 25, 2025	10.35	10.32	10.32	10.4	10.3	301,675
July 24, 2025	10.35	10.38	10.38	10.4	10.33	519,944
July 23, 2025	10.52	10.34	10.34	10.52	10.29	682,684
July 22, 2025	10.3	10.49	10.49	10.64	10.26	1.64M
July 21, 2025	10.41	10.34	10.34	10.41	10.25	445,585
July 18, 2025	10.5	10.36	10.36	10.54	10.31	474,200
July 17, 2025	10.69	10.5	10.5	10.69	10.48	419,800
July 16, 2025	10.74	10.61	10.61	10.74	10.55	501,300
July 15, 2025	10.66	10.73	10.73	10.75	10.65	276,916
July 14, 2025	10.77	10.65	10.65	10.8	10.58	499,521
July 11, 2025	10.76	10.68	10.68	10.78	10.56	512,100
July 10, 2025	10.63	10.74	10.74	10.76	10.63	382,800
July 09, 2025	10.82	10.71	10.71	10.87	10.56	623,900
July 08, 2025	10.49	10.74	10.74	10.84	10.45	1.64M
July 07, 2025	10.6	10.55	10.55	10.65	10.53	371,700
July 03, 2025	10.58	10.54	10.54	10.65	10.5	447,216
July 02, 2025	10.53	10.52	10.52	10.6	10.44	503,433
July 01, 2025	10.64	10.52	10.52	10.68	10.51	755,979
June 30, 2025	10.66	10.62	10.62	10.74	10.59	534,500
June 27, 2025	10.66	10.73	10.73	10.78	10.61	653,237
June 26, 2025	10.95	10.71	10.71	11	10.6	1.37M
June 25, 2025	11.05	10.82	10.82	11.4	10.71	4M
June 24, 2025	12.34	11.4	11.4	12.34	11.31	3.17M
June 23, 2025	12.69	11.99	11.99	12.69	11.18	5.01M
June 20, 2025	15.3	15.76	15.76	16.25	14	583,428
June 18, 2025	13.98	14.56	14.56	14.63	13.4	422,800
June 17, 2025	13.55	14.12	14.12	14.71	13.2	493,903
June 16, 2025	13.86	13.18	13.18	14.09	12.52	910,844
June 13, 2025	11.64	13.01	13.01	13.4	11.57	2.16M
June 12, 2025	10.37	10.5	10.5	10.88	10.3	195,500
June 11, 2025	10.17	10.23	10.23	10.5	10.14	141,600
June 10, 2025	10.14	10.15	10.15	10.18	10.13	187,123
June 09, 2025	10.76	10.14	10.14	10.76	10.1	130,800