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
3rd Apr 2026 (Fri) 0.5773 0.60 0.5773 0.60 0
2nd Apr 2026 (Thu) 0.5773 0.60 0.5773 0.60 0
1st Apr 2026 (Wed) 0.5773 0.60 0.5773 0.60 100
31st Mar 2026 (Tue) 0.65 0.65 0.65 0.65 0
30th Mar 2026 (Mon) 0.65 0.65 0.6275 0.65 0
27th Mar 2026 (Fri) 0.639 0.639 0.639 0.639 100
26th Mar 2026 (Thu) 0.65 0.6501 0.65 0.6501 0
25th Mar 2026 (Wed) 0.65 0.6501 0.65 0.6501 0
24th Mar 2026 (Tue) 0.65 0.6501 0.65 0.6501 0
23rd Mar 2026 (Mon) 0.65 0.6501 0.65 0.6501 0
20th Mar 2026 (Fri) 0.65 0.68 0.63 0.6501 2,400
19th Mar 2026 (Thu) 0.6454 0.6454 0.6239 0.6873 0
18th Mar 2026 (Wed) 0.7899 0.7899 0.75 0.75 0
17th Mar 2026 (Tue) 0.7899 0.7899 0.75 0.75 0
16th Mar 2026 (Mon) 0.7899 0.7899 0.6767 0.6767 0
13th Mar 2026 (Fri) 0.7899 0.7899 0.6767 0.6767 0
12th Mar 2026 (Thu) 0.7899 0.7899 0.72 0.72 0
11th Mar 2026 (Wed) 0.7899 0.7899 0.77 0.77 0
10th Mar 2026 (Tue) 0.7899 0.7899 0.77 0.77 0
9th Mar 2026 (Mon) 0.7899 0.7899 0.77 0.77 1
6th Mar 2026 (Fri) 0.7899 0.7999 0.7899 0.7999 0
5th Mar 2026 (Thu) 0.7899 0.7899 0.7899 0.7899 160
4th Mar 2026 (Wed) 0.6025 0.7925 0.6025 0.7925 0
3rd Mar 2026 (Tue) 0.6025 0.7925 0.6025 0.7925 0
2nd Mar 2026 (Mon) 0.6025 0.7999 0.6025 0.7925 470
27th Feb 2026 (Fri) 0.61 0.6759 0.61 0.6759 0
26th Feb 2026 (Thu) 0.61 0.61 0.6017 0.6017 0
25th Feb 2026 (Wed) 0.61 0.61 0.6006 0.6006 0
24th Feb 2026 (Tue) 0.61 0.61 0.6006 0.6006 0
23rd Feb 2026 (Mon) 0.61 0.61 0.6006 0.6006 0
20th Feb 2026 (Fri) 0.61 0.65 0.61 0.65 0
19th Feb 2026 (Thu) 0.61 0.65 0.61 0.65 1
18th Feb 2026 (Wed) 0.61 0.65 0.61 0.65 0
17th Feb 2026 (Tue) 0.61 0.65 0.60 0.65 150
16th Feb 2026 (Mon) 0.80 0.80 0.6887 0.6887 0
13th Feb 2026 (Fri) 0.80 0.80 0.6887 0.6887 0
12th Feb 2026 (Thu) 0.80 0.80 0.68 0.68 0
11th Feb 2026 (Wed) 0.80 0.80 0.74 0.74 0
10th Feb 2026 (Tue) 0.80 0.80 0.74 0.74 0
9th Feb 2026 (Mon) 0.80 0.80 0.74 0.74 0
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
FTSE 100 Latest
Value10,436.29
Change71.50