Columbus Circle Capital Corp. I (CCCMU) NASDAQ

11.35

+0.11(+0.98%)

Updated at July 30, 2025 04:00PM

Currency In USD

CCCMU Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 26, 2025	10.76	10.76	10.76	10.76	10.76	0
August 25, 2025	10.76	10.76	10.76	10.76	10.76	123
August 22, 2025	10.8	10.76	10.76	10.81	10.75	942
August 21, 2025	10.7	10.7	10.7	10.7	10.68	450
August 20, 2025	10.75	10.84	10.84	11.75	10.66	14,331
August 19, 2025	10.65	10.71	10.71	10.71	10.54	4,186
August 18, 2025	10.8	10.83	10.83	10.84	10.8	3,054
August 15, 2025	10.75	10.98	10.98	10.98	10.61	14,218
August 14, 2025	11.05	10.61	10.61	11.05	10.61	400
August 13, 2025	10.99	10.88	10.88	11.09	10.51	12,725
August 12, 2025	10.93	10.81	10.81	11	10.5	4,081
August 11, 2025	11.1	11.1	11.1	11.1	11.1	0
August 08, 2025	11.05	11.1	11.1	11.1	10.85	13,158
August 07, 2025	11.05	11.05	11.05	11.05	11.05	0
August 06, 2025	11.07	11.05	11.05	11.17	11.05	35,450
August 05, 2025	11.01	11.41	11.41	11.41	10.91	3,712
August 04, 2025	10.17	10.62	10.62	10.62	10.17	670
August 01, 2025	11.03	11.03	11.03	11.03	11.03	0
July 31, 2025	10.81	11.14	11.14	11.14	10.81	4,518
July 30, 2025	11.1	11.35	11.35	11.35	10.73	4,500
July 29, 2025	12	11.33	11.33	12	10.98	18,522
July 28, 2025	11.25	11.26	11.26	11.4	11.25	2,600
July 25, 2025	11.1	11.17	11.17	11.28	11.06	6,747
July 24, 2025	11.21	11.21	11.21	11.32	11.15	1,805
July 23, 2025	11.61	11.16	11.16	11.61	11.16	8,000
July 22, 2025	11.26	11.37	11.37	11.56	10.89	79,000
July 21, 2025	11.01	11.16	11.16	11.5	11	24,600
July 18, 2025	11.51	11.15	11.15	12.18	11	40,600
July 17, 2025	11.31	11.54	11.54	12.19	11.31	17,100
July 16, 2025	11.56	11.4	11.4	11.72	11.18	9,000
July 15, 2025	11.56	11.55	11.55	11.65	11.41	6,700
July 14, 2025	11.56	11.54	11.54	11.66	11.27	6,039
July 11, 2025	11.61	11.64	11.64	11.73	11.51	7,900
July 10, 2025	11.65	11.6	11.6	11.67	11.56	35,100
July 09, 2025	11.69	11.51	11.51	11.76	11.4	27,200
July 08, 2025	11.3	11.51	11.51	11.63	11.27	31,810
July 07, 2025	11.42	11.35	11.35	11.42	11.34	10,700
July 03, 2025	11.33	11.34	11.34	11.5	10.45	29,200
July 02, 2025	11.54	11.36	11.36	11.54	11.21	34,200
July 01, 2025	11.44	11.42	11.42	11.52	11.35	22,700
June 30, 2025	11.71	11.46	11.46	11.71	11.37	14,457
June 27, 2025	11.7	11.66	11.66	11.75	11.59	48,300
June 26, 2025	11.75	11.66	11.66	11.98	11.4	112,800
June 25, 2025	11.9	11.82	11.82	12.37	11.58	230,729
June 24, 2025	13.31	12.44	12.44	13.47	12.4	342,600
June 23, 2025	13.99	13.1	13.1	14	11.72	343,000
June 20, 2025	16.5	16.5	16.5	17	15.19	295,300
June 18, 2025	15.3	16	16	16	14.74	187,800
June 17, 2025	14.84	15.42	15.42	15.98	14.32	166,704
June 16, 2025	15	14.68	14.68	15	13.64	470,400
June 13, 2025	12.4	14.15	14.15	14.4	12.3	989,800
June 12, 2025	10.6	11	11	11.1	10.6	341,826
June 11, 2025	10.45	10.5	10.5	10.68	10.37	461,000
June 10, 2025	10.32	10.36	10.36	10.67	10.2	128,212
June 09, 2025	10.3	10.31	10.31	10.32	10.25	314,300
June 06, 2025	10.25	10.3	10.3	10.34	10.25	265,300
June 05, 2025	10.25	10.24	10.24	10.31	10.22	917,828
June 04, 2025	10.25	10.26	10.26	10.27	10.23	598,235
June 03, 2025	10.18	10.25	10.25	10.32	10.18	859,300
June 02, 2025	10.12	10.17	10.17	10.18	10.1	479,600