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
19th Sep 2025 (Fri) 0.70 0.72 0.70 0.72 0
18th Sep 2025 (Thu) 0.70 0.7199 0.70 0.7199 0
17th Sep 2025 (Wed) 0.70 0.72 0.70 0.72 0
16th Sep 2025 (Tue) 0.70 0.70 0.68 0.68 0
15th Sep 2025 (Mon) 0.70 0.70 0.70 0.70 0
12th Sep 2025 (Fri) 0.70 0.70 0.70 0.70 4,700
11th Sep 2025 (Thu) 0.75 0.75 0.75 0.774 0
10th Sep 2025 (Wed) 0.69 0.69 0.69 0.69 0
9th Sep 2025 (Tue) 0.69 0.69 0.69 0.69 0
8th Sep 2025 (Mon) 0.69 0.6901 0.69 0.69 800
5th Sep 2025 (Fri) 0.6475 0.6475 0.6475 0.65 300
4th Sep 2025 (Thu) 0.602 0.602 0.60 0.60 0
3rd Sep 2025 (Wed) 0.602 0.6438 0.60 0.6438 4,550
2nd Sep 2025 (Tue) 0.80 0.80 0.78 0.78 0
1st Sep 2025 (Mon) 0.80 0.80 0.78 0.78 0
29th Aug 2025 (Fri) 0.80 0.80 0.78 0.78 0
28th Aug 2025 (Thu) 0.80 0.80 0.80 0.80 0
27th Aug 2025 (Wed) 0.80 0.80 0.80 0.80 14,400
26th Aug 2025 (Tue) 0.76 0.76 0.7599 0.75 800
25th Aug 2025 (Mon) 0.83 0.83 0.83 0.83 0
22nd Aug 2025 (Fri) 0.90 0.90 0.90 0.90 0
FTSE 100 Latest
Value9,216.67
Change-11.44