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
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
4th Feb 2026 (Wed) 10.50 10.50 10.48 10.48 0
3rd Feb 2026 (Tue) 10.50 10.50 10.48 10.48 0
2nd Feb 2026 (Mon) 10.50 10.50 10.48 10.48 0
30th Jan 2026 (Fri) 10.50 10.50 10.48 10.48 0
29th Jan 2026 (Thu) 10.50 10.50 10.48 10.48 0
28th Jan 2026 (Wed) 10.50 10.50 10.50 10.49 942
27th Jan 2026 (Tue) 10.48 10.49 10.48 10.49 49
26th Jan 2026 (Mon) 10.48 10.48 10.48 10.49 1,000
23rd Jan 2026 (Fri) 10.45 10.45 10.45 10.45 699
22nd Jan 2026 (Thu) 10.36 10.40 10.36 10.40 3,100
21st Jan 2026 (Wed) 10.37 10.38 10.37 10.38 0
20th Jan 2026 (Tue) 10.37 10.37 10.37 10.37 0
19th Jan 2026 (Mon) 10.37 10.37 10.37 10.37 17
16th Jan 2026 (Fri) 10.37 10.37 10.37 10.37 17
15th Jan 2026 (Thu) 10.40 10.40 10.3701 10.3701 0
14th Jan 2026 (Wed) 10.40 10.40 10.3701 10.3701 0
13th Jan 2026 (Tue) 10.40 10.4001 10.40 10.4001 0
12th Jan 2026 (Mon) 10.40 10.40 10.40 10.4001 200
9th Jan 2026 (Fri) 10.43 10.45 10.37 10.37 548
8th Jan 2026 (Thu) 10.42 10.42 10.36 10.36 0
7th Jan 2026 (Wed) 10.42 10.42 10.36 10.36 0
6th Jan 2026 (Tue) 10.42 10.42 10.37 10.37 0
5th Jan 2026 (Mon) 10.42 10.42 10.37 10.37 0
2nd Jan 2026 (Fri) 10.42 10.43 10.42 10.43 0
1st Jan 2026 (Thu) 10.42 10.43 10.42 10.43 852
31st Dec 2025 (Wed) 10.42 10.43 10.42 10.43 852
30th Dec 2025 (Tue) 10.37 10.37 10.36 10.36 34
29th Dec 2025 (Mon) 10.37 10.37 10.36 10.36 0
26th Dec 2025 (Fri) 10.37 10.37 10.36 10.36 0
25th Dec 2025 (Thu) 10.37 10.37 10.36 10.36 0
24th Dec 2025 (Wed) 10.37 10.37 10.36 10.36 0
23rd Dec 2025 (Tue) 10.37 10.37 10.36 10.36 200
22nd Dec 2025 (Mon) 10.36 10.36 10.35 10.35 0
19th Dec 2025 (Fri) 10.36 10.36 10.35 10.35 0
18th Dec 2025 (Thu) 10.36 10.36 10.36 10.35 0
17th Dec 2025 (Wed) 10.40 10.40 10.3763 10.3763 0
16th Dec 2025 (Tue) 10.40 10.40 10.35 10.35 0
15th Dec 2025 (Mon) 10.40 10.40 10.37 10.37 0
12th Dec 2025 (Fri) 10.40 10.40 10.37 10.37 0
11th Dec 2025 (Thu) 10.40 10.40 10.35 10.35 0
10th Dec 2025 (Wed) 10.40 10.40 10.35 10.35 0
9th Dec 2025 (Tue) 10.40 10.40 10.35 10.35 0
8th Dec 2025 (Mon) 10.40 10.40 10.35 10.35 0
FTSE 100 Latest
Value10,369.75
Change60.53