Cohen Circle Acquisition Corp. I (CCIRU) NASDAQ

Currency In USD

CCIRU Historical Return

If you invested $1000 in Cohen Circle Acquisition Corp. I (CCIRU) since IPO date, it would be worth $1,354.17 as of July 17, 2026, based on a reinvested dividends scenario. This corresponds to total returns of 35.42%, with annualized returns of 20.59%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CCIRU Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	13.65	13.65	13.65	13.65	13.65	0
August 21, 2025	13.65	13.65	13.65	13.65	13.65	0
August 20, 2025	13.65	13.65	13.65	13.65	13.65	0
August 19, 2025	13.65	13.65	13.65	13.65	13.65	0
August 18, 2025	13.65	13.65	13.65	13.65	13.65	0
August 15, 2025	13.65	13.65	13.65	13.65	13.65	0
August 14, 2025	13	13.65	13.65	13.66	13	1,718
August 13, 2025	12.81	12.05	12.05	13	12.05	5,686
August 12, 2025	12.5	12.4	12.4	12.55	11.5	8,300
August 11, 2025	12.7	12.66	12.66	14	12.5	18,400
August 08, 2025	11.55	11.55	11.55	11.55	11.55	119
August 07, 2025	11.5	11.5	11.5	11.59	11.5	2,200
August 06, 2025	10.65	11.5	11.5	11.5	10.65	4,700
August 05, 2025	11.98	10.25	10.25	11.98	10.25	10,300
August 04, 2025	11.61	11.61	11.61	11.61	11.61	400
August 01, 2025	12.1	11.61	11.61	12.1	11.61	400
July 31, 2025	12.1	12.1	12.1	12.1	12.1	10
July 30, 2025	12.1	12.1	12.1	12.1	12.1	20
July 29, 2025	12.1	12.1	12.1	12.1	12.1	300
July 28, 2025	12.01	12.01	12.01	12.01	12.01	14
July 25, 2025	12.01	12.01	12.01	12.01	12.01	0
July 24, 2025	11.31	12.01	12.01	12.01	11.31	610
July 23, 2025	12	12	12	12	12	0
July 22, 2025	12	12	12	12	12	0
July 21, 2025	12.47	12	12	12.47	12	300
July 18, 2025	11.3	12	12	12	11.3	739
July 17, 2025	11.5	12.05	12.05	12.05	11.5	1,737
July 16, 2025	11.7	11.7	11.7	11.7	11.7	0
July 15, 2025	11.7	11.7	11.7	11.7	11.7	112
July 14, 2025	11.7	11.7	11.7	11.7	11.7	44
July 11, 2025	11.7	11.7	11.7	11.7	11.7	605
July 10, 2025	11.15	11.15	11.15	11.15	11.15	27,502
July 09, 2025	11.04	11.04	11.04	11.04	11.04	2
July 08, 2025	11.04	11.04	11.04	11.04	11.04	0
July 07, 2025	11.04	11.04	11.04	11.04	11.04	3
July 03, 2025	11.04	11.04	11.04	11.04	11.04	56
July 02, 2025	11.04	11.04	11.04	11.04	11.04	150
July 01, 2025	11.04	11.04	11.04	11.04	11.04	13
June 30, 2025	11.04	11.04	11.04	11.04	11.04	10
June 27, 2025	11.04	11.04	11.04	11.04	11.04	0
June 26, 2025	11.04	11.04	11.04	11.04	11.04	0
June 25, 2025	11.04	11.04	11.04	11.04	11.04	28
June 24, 2025	11.01	11.04	11.04	11.04	11.01	401
June 23, 2025	11	11	11	11	11	400
June 20, 2025	11.3	11.3	11.3	11.3	11.3	0
June 18, 2025	11.3	11.3	11.3	11.3	11.3	53
June 17, 2025	11.3	11.3	11.3	11.3	11.3	236
June 16, 2025	11.3	11.3	11.3	11.3	11.3	26
June 13, 2025	13.09	11.3	11.3	13.09	11.15	2,227
June 12, 2025	12.77	12.84	12.84	13.89	11.33	4,200
June 11, 2025	11.69	11.69	11.69	11.69	11.69	0
June 10, 2025	11.69	11.69	11.69	11.69	11.69	0
June 09, 2025	11.69	11.69	11.69	11.69	11.69	301
June 06, 2025	12.52	12.52	12.52	12.52	12.52	76
June 05, 2025	12.52	12.52	12.52	12.52	12.52	107
June 04, 2025	13.9	11.7	11.7	13.9	11.7	841
June 03, 2025	13.35	13.35	13.35	13.35	13.35	104
June 02, 2025	12.5	13.35	13.35	13.35	12.5	623
May 30, 2025	14.47	14.47	14.47	14.47	14.47	284
May 29, 2025	14.47	14.47	14.47	14.47	14.47	300