Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cohen Circle Ac (CCII.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 10.31 10.31 10.31 10.31 9
25th Sep 2026 (Fri) 10.31 10.31 10.31 10.31 0
24th Sep 2026 (Thu) 10.31 10.31 10.30 10.30 128
23rd Sep 2026 (Wed) 10.31 10.315 10.30 10.31 22,977
22nd Sep 2026 (Tue) 10.305 10.305 10.30 10.30 1,703
21st Sep 2026 (Mon) 10.305 10.305 10.30 10.30 0
18th Sep 2026 (Fri) 10.30 10.30 10.30 10.30 13,108
17th Sep 2026 (Thu) 10.31 10.32 10.30 10.315 97,594
16th Sep 2026 (Wed) 10.31 10.315 10.30 10.305 35,438
15th Sep 2026 (Tue) 10.32 10.32 10.31 10.315 8,296
14th Sep 2026 (Mon) 10.32 10.32 10.32 10.32 0
11th Sep 2026 (Fri) 10.32 10.32 10.32 10.315 4,500
10th Sep 2026 (Thu) 10.32 10.32 10.32 10.32 5
9th Sep 2026 (Wed) 10.315 10.315 10.315 10.315 1,613
8th Sep 2026 (Tue) 10.32 10.32 10.32 10.315 13
7th Sep 2026 (Mon) 10.32 10.32 10.32 10.315 4,279
4th Sep 2026 (Fri) 10.32 10.32 10.32 10.315 4,279
3rd Sep 2026 (Thu) 10.32 10.34 10.32 10.34 4
2nd Sep 2026 (Wed) 10.32 10.33 10.32 10.34 2
1st Sep 2026 (Tue) 10.32 10.32 10.31 10.31 2,045
31st Aug 2026 (Mon) 10.32 10.33 10.32 10.3257 100
28th Aug 2026 (Fri) 10.33 10.33 10.33 10.33 152
27th Aug 2026 (Thu) 10.325 10.33 10.325 10.33 0
26th Aug 2026 (Wed) 10.325 10.33 10.325 10.33 1,073
25th Aug 2026 (Tue) 10.32 10.32 10.32 10.32 3,100
24th Aug 2026 (Mon) 10.33 10.33 10.33 10.33 200
21st Aug 2026 (Fri) 10.31 10.31 10.31 10.31 10
20th Aug 2026 (Thu) 10.31 10.325 10.31 10.325 0
19th Aug 2026 (Wed) 10.31 10.33 10.31 10.33 0
18th Aug 2026 (Tue) 10.31 10.33 10.31 10.33 0
17th Aug 2026 (Mon) 10.31 10.325 10.31 10.325 17
14th Aug 2026 (Fri) 10.31 10.33 10.31 10.33 0
13th Aug 2026 (Thu) 10.31 10.3209 10.31 10.3209 0
12th Aug 2026 (Wed) 10.31 10.325 10.31 10.325 0
11th Aug 2026 (Tue) 10.31 10.33 10.31 10.32 14
10th Aug 2026 (Mon) 10.325 10.325 10.32 10.32 2
7th Aug 2026 (Fri) 10.32 10.32 10.32 10.32 0
6th Aug 2026 (Thu) 10.33 10.33 10.32 10.32 0
5th Aug 2026 (Wed) 10.33 10.33 10.33 10.33 468
4th Aug 2026 (Tue) 10.335 10.335 10.325 10.325 12
3rd Aug 2026 (Mon) 10.335 10.335 10.325 10.325 1
31st Jul 2026 (Fri) 10.335 10.335 10.335 10.34 0
30th Jul 2026 (Thu) 10.34 10.34 10.33 10.33 0
29th Jul 2026 (Wed) 10.34 10.34 10.325 10.325 0
FTSE 100 Latest
Value10,684.88
Change-10.37