Cohen Circle Acquisition Corp. I
CCIRNASDAQFinancial Services
$12.70
+$0.88(+7.45%)
Market Cap$429056800
P/E Ratio—
52W High$13.35
52W Low$9.96
Cohen Circle Acquisition Corp. I（CCIR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ccir · 日线历史（复权）· FMP · 截至 2025年8月22日
5-Year High5Y
$13.35
May 14, 2025
-4.9% from here
5-Year Low5Y
$9.92
Dec 3, 2024
+28.0% from low
IPO Priceadj.
$9.95
Dec 3, 2024
+27.6% since IPO
1 Year Ago
$11.13
Jun 9, 2025
+14.1% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CCIR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0K | +0.00% |
| Aug 21, 2025 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0K | +0.00% |
| Aug 20, 2025 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0K | +0.00% |
| Aug 19, 2025 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0K | +0.00% |
| Aug 18, 2025 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0K | +0.00% |
| Aug 15, 2025 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0K | +0.00% |
| Aug 14, 2025 | $12.00 | $12.80 | $11.90 | $12.70 | $12.70 | 1.2M | +5.83% |
| Aug 13, 2025 | $11.97 | $11.98 | $10.90 | $11.82 | $11.82 | 1.1M | -1.25% |
| Aug 12, 2025 | $11.87 | $11.95 | $11.20 | $11.89 | $11.89 | 976K | +0.17% |
| Aug 11, 2025 | $11.04 | $12.03 | $11.00 | $11.46 | $11.46 | 1.7M | +3.80% |
| Aug 8, 2025 | $10.38 | $10.60 | $10.21 | $10.43 | $10.43 | 2.1M | +0.48% |
| Aug 7, 2025 | $10.50 | $10.55 | $10.39 | $10.39 | $10.39 | 2.6M | -1.05% |
| Aug 6, 2025 | $10.41 | $10.45 | $10.38 | $10.39 | $10.39 | 2.2M | -0.19% |
| Aug 5, 2025 | $10.39 | $10.45 | $10.39 | $10.40 | $10.40 | 1.5M | +0.10% |
| Aug 4, 2025 | $10.49 | $10.49 | $10.39 | $10.40 | $10.40 | 534K | -0.86% |
| Aug 1, 2025 | $10.45 | $10.53 | $10.40 | $10.42 | $10.42 | 1.0M | -0.29% |
| Jul 31, 2025 | $10.50 | $10.50 | $10.38 | $10.44 | $10.44 | 896K | -0.57% |
| Jul 30, 2025 | $10.50 | $10.52 | $10.46 | $10.49 | $10.49 | 1.5M | -0.10% |
| Jul 29, 2025 | $10.49 | $10.55 | $10.48 | $10.50 | $10.50 | 1.3M | +0.10% |
| Jul 28, 2025 | $10.70 | $10.70 | $10.50 | $10.53 | $10.53 | 542K | -1.59% |
Showing 1–20 of 180 records
Annual Stock Price Performance · CCIR
Jan 1 → Dec 31 · 2 years2025+27.0%$10.00 → $12.70
+27.0%
2024+0.8%$9.93 → $10.01
+0.8%
Best Year2025 · +27.0%
Worst Year2024 · +0.8%
Positive Years2 / 2
Avg Annual Return+13.9%
2Y Total Return+27.9%
2Y CAGR~+13.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in CCIR?
If you invested $1,000 in CCIR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,276
Total Return+27.6%
CAGR~+13.0% / yr
Profit+$276
Based on Dec 3, 2024 · $9.95Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cohen Circle Acquisition Corp. I（CCIR）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $12.70。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CCIR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CCIR 历史股价FMP 日线复权 OHLCV