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
10th Jul 2026 (Fri) 0.7606 0.7606 0.7601 0.7601 0
9th Jul 2026 (Thu) 0.7606 0.7606 0.7601 0.7601 0
8th Jul 2026 (Wed) 0.7606 0.7606 0.7601 0.7601 0
7th Jul 2026 (Tue) 0.7606 0.7606 0.7606 0.7601 265
6th Jul 2026 (Mon) 0.7799 0.7799 0.7501 0.7501 24
3rd Jul 2026 (Fri) 0.7799 0.7799 0.7799 0.7799 0
2nd Jul 2026 (Thu) 0.7799 0.7799 0.7799 0.7799 710
1st Jul 2026 (Wed) 0.713 0.7601 0.713 0.7601 0
30th Jun 2026 (Tue) 0.713 0.713 0.71 0.71 0
29th Jun 2026 (Mon) 0.713 0.713 0.713 0.713 100
26th Jun 2026 (Fri) 0.7899 0.7899 0.6841 0.6841 0
25th Jun 2026 (Thu) 0.7899 0.7899 0.6841 0.6841 0
24th Jun 2026 (Wed) 0.7899 0.7899 0.7899 0.6841 0
23rd Jun 2026 (Tue) 0.69 0.699 0.69 0.699 0
22nd Jun 2026 (Mon) 0.69 0.69 0.69 0.699 145
19th Jun 2026 (Fri) 0.75 0.75 0.75 0.75 240
18th Jun 2026 (Thu) 0.75 0.75 0.75 0.75 240
17th Jun 2026 (Wed) 0.79 0.79 0.7501 0.7501 59
16th Jun 2026 (Tue) 0.79 0.79 0.79 0.79 0
15th Jun 2026 (Mon) 0.79 0.79 0.75 0.75 0
12th Jun 2026 (Fri) 0.79 0.79 0.75 0.75 0
11th Jun 2026 (Thu) 0.79 0.79 0.7637 0.7637 0
10th Jun 2026 (Wed) 0.79 0.79 0.7637 0.7637 0
9th Jun 2026 (Tue) 0.79 0.79 0.7637 0.7637 0
8th Jun 2026 (Mon) 0.79 0.79 0.7637 0.7637 0
5th Jun 2026 (Fri) 0.79 0.79 0.7637 0.7637 0
4th Jun 2026 (Thu) 0.79 0.79 0.7637 0.7637 0
3rd Jun 2026 (Wed) 0.79 0.79 0.7593 0.7637 3,545
2nd Jun 2026 (Tue) 0.79 0.79 0.79 0.7999 2,000
1st Jun 2026 (Mon) 0.7498 0.7998 0.7498 0.7998 0
29th May 2026 (Fri) 0.7498 0.7498 0.6986 0.7425 797
28th May 2026 (Thu) 0.69 0.69 0.65 0.65 0
27th May 2026 (Wed) 0.69 0.69 0.69 0.65 1,100
26th May 2026 (Tue) 0.75 0.75 0.675 0.675 0
25th May 2026 (Mon) 0.75 0.75 0.7488 0.7488 0
22nd May 2026 (Fri) 0.75 0.75 0.7488 0.7488 0
21st May 2026 (Thu) 0.75 0.75 0.7488 0.7488 52
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
FTSE 100 Latest
Value10,497.29
Change24.84