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
20th May 2026 (Wed) 0.75 0.75 0.6121 0.6121 0
19th May 2026 (Tue) 0.75 0.7508 0.6121 0.6121 2,232
18th May 2026 (Mon) 0.75 0.75 0.75 0.79 237
15th May 2026 (Fri) 0.755 0.755 0.755 0.7551 6,929
14th May 2026 (Thu) 0.7876 0.7876 0.7876 0.7601 100
13th May 2026 (Wed) 0.7876 0.7876 0.75 0.7501 1,740
12th May 2026 (Tue) 0.6063 0.6063 0.6001 0.75 0
11th May 2026 (Mon) 0.7249 0.7249 0.7062 0.75 2,900
8th May 2026 (Fri) 0.6499 0.6499 0.6498 0.6498 0
7th May 2026 (Thu) 0.6499 0.6499 0.6499 0.6498 200
6th May 2026 (Wed) 0.69 0.69 0.5833 0.5833 320
5th May 2026 (Tue) 0.69 0.69 0.69 0.69 0
4th May 2026 (Mon) 0.6499 0.6499 0.6499 0.65 500
1st May 2026 (Fri) 0.58 0.58 0.58 0.58 0
30th Apr 2026 (Thu) 0.58 0.58 0.58 0.58 0
29th Apr 2026 (Wed) 0.58 0.58 0.58 0.58 1,800
28th Apr 2026 (Tue) 0.5798 0.60 0.5798 0.60 0
27th Apr 2026 (Mon) 0.5798 0.60 0.5798 0.60 0
24th Apr 2026 (Fri) 0.5798 0.5798 0.5599 0.5599 0
23rd Apr 2026 (Thu) 0.5798 0.5798 0.5599 0.5599 0
22nd Apr 2026 (Wed) 0.5798 0.5798 0.5599 0.5599 0
21st Apr 2026 (Tue) 0.5798 0.5798 0.5599 0.5599 0
20th Apr 2026 (Mon) 0.5798 0.5798 0.5599 0.5599 0
17th Apr 2026 (Fri) 0.5798 0.5798 0.5599 0.5599 0
16th Apr 2026 (Thu) 0.5798 0.5798 0.55 0.55 0
15th Apr 2026 (Wed) 0.5798 0.60 0.5236 0.55 11,754
14th Apr 2026 (Tue) 0.5813 0.65 0.5813 0.65 0
13th Apr 2026 (Mon) 0.5813 0.65 0.5813 0.65 0
10th Apr 2026 (Fri) 0.5813 0.65 0.5813 0.65 0
9th Apr 2026 (Thu) 0.5813 0.5813 0.5813 0.65 320
8th Apr 2026 (Wed) 0.65 0.65 0.65 0.65 0
7th Apr 2026 (Tue) 0.5773 0.65 0.5773 0.65 0
6th Apr 2026 (Mon) 0.5773 0.65 0.5773 0.65 0
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
FTSE 100 Latest
Value10,443.47
Change11.13