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 (CCIIU.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 10.37 10.38 10.37 10.38 0
2nd Apr 2026 (Thu) 10.37 10.38 10.37 10.38 0
1st Apr 2026 (Wed) 10.37 10.38 10.37 10.38 15,100
31st Mar 2026 (Tue) 10.36 10.36 10.34 10.34 0
30th Mar 2026 (Mon) 10.36 10.3701 10.36 10.3701 0
27th Mar 2026 (Fri) 10.36 10.36 10.35 10.35 0
26th Mar 2026 (Thu) 10.36 10.36 10.35 10.35 0
25th Mar 2026 (Wed) 10.36 10.36 10.35 10.35 0
24th Mar 2026 (Tue) 10.36 10.36 10.35 10.35 0
23rd Mar 2026 (Mon) 10.36 10.36 10.35 10.35 0
20th Mar 2026 (Fri) 10.36 10.36 10.35 10.35 0
19th Mar 2026 (Thu) 10.36 10.36 10.35 10.35 0
18th Mar 2026 (Wed) 10.36 10.36 10.35 10.35 0
17th Mar 2026 (Tue) 10.36 10.36 10.35 10.35 0
16th Mar 2026 (Mon) 10.36 10.36 10.35 10.35 0
13th Mar 2026 (Fri) 10.37 10.37 10.37 10.37 0
12th Mar 2026 (Thu) 10.37 10.37 10.37 10.37 0
11th Mar 2026 (Wed) 10.37 10.37 10.37 10.37 0
10th Mar 2026 (Tue) 10.37 10.37 10.37 10.37 0
9th Mar 2026 (Mon) 10.36 10.36 10.36 10.36 0
6th Mar 2026 (Fri) 10.40 10.40 10.38 10.38 0
5th Mar 2026 (Thu) 10.40 10.40 10.38 10.38 0
4th Mar 2026 (Wed) 10.40 10.40 10.40 10.40 187
3rd Mar 2026 (Tue) 10.39 10.39 10.36 10.36 0
2nd Mar 2026 (Mon) 10.39 10.39 10.39 10.40 0
27th Feb 2026 (Fri) 10.37 10.37 10.37 10.37 150
26th Feb 2026 (Thu) 10.36 10.36 10.36 10.36 0
25th Feb 2026 (Wed) 10.36 10.36 10.36 10.36 0
24th Feb 2026 (Tue) 10.36 10.36 10.35 10.35 0
23rd Feb 2026 (Mon) 10.36 10.36 10.36 10.35 879
20th Feb 2026 (Fri) 10.34 10.35 10.34 10.35 0
19th Feb 2026 (Thu) 10.34 10.35 10.34 10.35 0
18th Feb 2026 (Wed) 10.34 10.35 10.34 10.35 0
17th Feb 2026 (Tue) 10.34 10.39 10.34 10.39 0
16th Feb 2026 (Mon) 10.45 10.45 10.45 10.44 873
13th Feb 2026 (Fri) 10.45 10.45 10.45 10.44 873
12th Feb 2026 (Thu) 10.47 10.47 10.45 10.45 0
11th Feb 2026 (Wed) 10.47 10.47 10.45 10.45 0
10th Feb 2026 (Tue) 10.47 10.47 10.4601 10.4601 0
9th Feb 2026 (Mon) 10.47 10.47 10.4601 10.4601 0
6th Feb 2026 (Fri) 10.47 10.47 10.47 10.4601 100
5th Feb 2026 (Thu) 10.50 10.50 10.46 10.46 0
FTSE 100 Latest
Value10,436.29
Change71.50