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
25th Sep 2026 (Fri) 0.67 0.68 0.67 0.68 10
24th Sep 2026 (Thu) 0.67 0.68 0.67 0.68 0
23rd Sep 2026 (Wed) 0.67 0.67 0.67 0.68 0
22nd Sep 2026 (Tue) 0.6959 0.6959 0.6886 0.6886 0
21st Sep 2026 (Mon) 0.6959 0.6959 0.6886 0.6886 0
18th Sep 2026 (Fri) 0.6959 0.6959 0.6959 0.6959 100
17th Sep 2026 (Thu) 0.70 0.70 0.70 0.70 0
16th Sep 2026 (Wed) 0.70 0.70 0.70 0.70 0
15th Sep 2026 (Tue) 0.70 0.70 0.70 0.70 0
14th Sep 2026 (Mon) 0.70 0.70 0.70 0.70 0
11th Sep 2026 (Fri) 0.70 0.70 0.70 0.70 9,210
10th Sep 2026 (Thu) 0.70 0.70 0.70 0.70 101
9th Sep 2026 (Wed) 0.7999 0.7999 0.75 0.75 4
8th Sep 2026 (Tue) 0.7999 0.7999 0.75 0.75 0
7th Sep 2026 (Mon) 0.7999 0.7999 0.75 0.75 0
4th Sep 2026 (Fri) 0.7999 0.7999 0.75 0.75 0
3rd Sep 2026 (Thu) 0.7999 0.7999 0.75 0.75 1
2nd Sep 2026 (Wed) 0.7999 0.7999 0.75 0.75 1,282
1st Sep 2026 (Tue) 0.7999 0.7999 0.7999 0.7999 0
31st Aug 2026 (Mon) 0.7999 0.7999 0.7999 0.7999 100
28th Aug 2026 (Fri) 0.7059 0.7999 0.7059 0.7999 0
27th Aug 2026 (Thu) 0.7059 0.706 0.7059 0.706 0
26th Aug 2026 (Wed) 0.7059 0.706 0.7059 0.706 0
25th Aug 2026 (Tue) 0.7059 0.706 0.7059 0.706 0
24th Aug 2026 (Mon) 0.7059 0.706 0.7059 0.706 0
21st Aug 2026 (Fri) 0.7059 0.706 0.7059 0.706 0
20th Aug 2026 (Thu) 0.7059 0.706 0.7059 0.706 0
19th Aug 2026 (Wed) 0.7059 0.706 0.7059 0.706 0
18th Aug 2026 (Tue) 0.7059 0.7059 0.7059 0.706 400
17th Aug 2026 (Mon) 0.79 0.80 0.79 0.80 0
14th Aug 2026 (Fri) 0.79 0.80 0.79 0.80 0
13th Aug 2026 (Thu) 0.79 0.80 0.79 0.80 0
12th Aug 2026 (Wed) 0.79 0.80 0.79 0.80 0
11th Aug 2026 (Tue) 0.79 0.80 0.79 0.80 0
10th Aug 2026 (Mon) 0.79 0.80 0.79 0.80 0
7th Aug 2026 (Fri) 0.79 0.80 0.79 0.80 960
6th Aug 2026 (Thu) 0.80 0.80 0.80 0.7999 100
5th Aug 2026 (Wed) 0.78 0.80 0.77 0.7999 1,419
4th Aug 2026 (Tue) 0.7718 0.7718 0.70 0.70 0
3rd Aug 2026 (Mon) 0.7718 0.7718 0.6467 0.6467 0
31st Jul 2026 (Fri) 0.7718 0.7718 0.719 0.719 0
30th Jul 2026 (Thu) 0.7718 0.7718 0.7185 0.7185 0
29th Jul 2026 (Wed) 0.7718 0.7718 0.7185 0.7185 3
28th Jul 2026 (Tue) 0.7718 0.80 0.7718 0.80 0
FTSE 100 Latest
Value10,684.88
Change-10.37