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 (CCIIW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.80 0.80 0.74 0.74 0
5th Feb 2026 (Thu) 0.80 0.80 0.74 0.74 0
4th Feb 2026 (Wed) 0.80 0.80 0.74 0.74 0
3rd Feb 2026 (Tue) 0.80 0.80 0.74 0.74 0
2nd Feb 2026 (Mon) 0.80 0.80 0.7401 0.7401 0
30th Jan 2026 (Fri) 0.80 0.83 0.80 0.83 0
29th Jan 2026 (Thu) 0.75 0.75 0.75 0.75 0
28th Jan 2026 (Wed) 0.75 0.75 0.75 0.75 0
27th Jan 2026 (Tue) 0.6442 0.75 0.6442 0.75 0
26th Jan 2026 (Mon) 0.6442 0.77 0.6442 0.74 6,800
23rd Jan 2026 (Fri) 0.65 0.65 0.65 0.65 933
22nd Jan 2026 (Thu) 0.6453 0.6453 0.6453 0.6505 0
21st Jan 2026 (Wed) 0.6674 0.6674 0.6612 0.6612 0
20th Jan 2026 (Tue) 0.6674 0.6674 0.6612 0.6612 0
19th Jan 2026 (Mon) 0.6674 0.68 0.6674 0.68 0
16th Jan 2026 (Fri) 0.6674 0.68 0.6674 0.68 0
15th Jan 2026 (Thu) 0.6674 0.68 0.5976 0.68 1,500
14th Jan 2026 (Wed) 0.64 0.711 0.64 0.715 400
13th Jan 2026 (Tue) 0.7445 0.7545 0.7445 0.73 300
12th Jan 2026 (Mon) 0.67 0.67 0.67 0.73 100
9th Jan 2026 (Fri) 0.6955 0.70 0.6893 0.70 1,500
8th Jan 2026 (Thu) 0.60 0.70 0.60 0.70 0
7th Jan 2026 (Wed) 0.60 0.62 0.60 0.62 0
6th Jan 2026 (Tue) 0.60 0.732 0.60 0.732 0
5th Jan 2026 (Mon) 0.60 0.732 0.60 0.732 0
2nd Jan 2026 (Fri) 0.60 0.68 0.60 0.68 0
1st Jan 2026 (Thu) 0.60 0.6999 0.60 0.6999 0
31st Dec 2025 (Wed) 0.60 0.6999 0.60 0.6999 0
30th Dec 2025 (Tue) 0.60 0.664 0.60 0.664 0
29th Dec 2025 (Mon) 0.60 0.6237 0.60 0.6237 20
26th Dec 2025 (Fri) 0.60 0.6237 0.60 0.6237 0
25th Dec 2025 (Thu) 0.60 0.712 0.60 0.712 0
24th Dec 2025 (Wed) 0.60 0.712 0.60 0.712 0
23rd Dec 2025 (Tue) 0.60 0.712 0.60 0.712 0
22nd Dec 2025 (Mon) 0.60 0.712 0.60 0.712 0
19th Dec 2025 (Fri) 0.60 0.712 0.60 0.712 0
18th Dec 2025 (Thu) 0.60 0.712 0.60 0.712 0
17th Dec 2025 (Wed) 0.60 0.60 0.56 0.712 200
16th Dec 2025 (Tue) 0.5611 0.60 0.5611 0.61 1,100
15th Dec 2025 (Mon) 0.69 0.69 0.69 0.69 0
12th Dec 2025 (Fri) 0.69 0.69 0.69 0.69 0
11th Dec 2025 (Thu) 0.69 0.69 0.69 0.69 0
10th Dec 2025 (Wed) 0.69 0.69 0.69 0.60 0
9th Dec 2025 (Tue) 0.6621 0.70 0.61 0.61 1,541
8th Dec 2025 (Mon) 0.6151 0.6151 0.6012 0.60 800
FTSE 100 Latest
Value10,369.75
Change60.53