Columbus Circle Capital Corp I (BRR)
NASDAQ: BRR · Real-Time Price · USD
4.360
-0.970 (-18.20%)
At close: Dec 5, 2025, 4:00 PM EST
4.060
-0.300 (-6.88%)
After-hours: Dec 5, 2025, 7:59 PM EST
BRR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.80 | 5.80 | 3.75 | 4.36 | 4.36 | -18.20% | 2,499,699 |
| Dec 4, 2025 | 5.10 | 6.24 | 5.09 | 5.33 | 5.33 | 2.90% | 1,209,974 |
| Dec 3, 2025 | 4.80 | 5.43 | 4.48 | 5.18 | 5.18 | -4.25% | 1,986,181 |
| Dec 2, 2025 | 5.75 | 5.89 | 5.29 | 5.41 | 5.41 | -6.24% | 2,181,814 |
| Dec 1, 2025 | 8.15 | 8.22 | 5.72 | 5.77 | 5.77 | -43.15% | 2,548,752 |
| Nov 28, 2025 | 10.15 | 10.16 | 9.71 | 10.15 | 10.15 | -0.05% | 1,115,083 |
| Nov 26, 2025 | 10.16 | 10.17 | 10.15 | 10.16 | 10.16 | 0.05% | 1,107,368 |
| Nov 25, 2025 | 10.14 | 10.16 | 10.14 | 10.15 | 10.15 | 0.10% | 1,902,512 |
| Nov 24, 2025 | 10.15 | 10.16 | 10.13 | 10.14 | 10.14 | - | 2,122,941 |
| Nov 21, 2025 | 10.14 | 10.15 | 10.14 | 10.14 | 10.14 | - | 983,241 |
| Nov 20, 2025 | 10.15 | 10.17 | 10.14 | 10.14 | 10.14 | -0.10% | 581,041 |
| Nov 19, 2025 | 10.15 | 10.19 | 10.15 | 10.15 | 10.15 | - | 1,325,503 |
| Nov 18, 2025 | 10.14 | 10.20 | 10.14 | 10.15 | 10.15 | - | 1,017,474 |
| Nov 17, 2025 | 10.15 | 10.16 | 10.14 | 10.15 | 10.15 | -0.20% | 514,740 |
| Nov 14, 2025 | 10.16 | 10.18 | 10.16 | 10.17 | 10.17 | -0.10% | 290,164 |
| Nov 13, 2025 | 10.16 | 10.18 | 10.16 | 10.18 | 10.18 | 0.20% | 396,821 |
| Nov 12, 2025 | 10.18 | 10.19 | 10.16 | 10.16 | 10.16 | -0.20% | 664,783 |
| Nov 11, 2025 | 10.21 | 10.21 | 10.18 | 10.18 | 10.18 | -0.29% | 447,694 |
| Nov 10, 2025 | 10.21 | 10.22 | 10.19 | 10.21 | 10.21 | - | 508,100 |
| Nov 7, 2025 | 10.22 | 10.22 | 10.21 | 10.21 | 10.21 | -0.10% | 566,026 |
| Nov 6, 2025 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | 0.10% | 863,715 |
| Nov 5, 2025 | 10.21 | 10.22 | 10.21 | 10.21 | 10.21 | - | 1,315,404 |
| Nov 4, 2025 | 10.21 | 10.22 | 10.20 | 10.21 | 10.21 | -0.10% | 431,683 |
| Nov 3, 2025 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | 0.10% | 157,055 |
| Oct 31, 2025 | 10.21 | 10.22 | 10.21 | 10.21 | 10.21 | - | 293,906 |
| Oct 30, 2025 | 10.21 | 10.23 | 10.21 | 10.21 | 10.21 | -0.10% | 63,363 |
| Oct 29, 2025 | 10.22 | 10.23 | 10.19 | 10.22 | 10.22 | -0.10% | 642,580 |
| Oct 28, 2025 | 10.23 | 10.25 | 10.21 | 10.23 | 10.23 | 0.10% | 391,706 |
| Oct 27, 2025 | 10.22 | 10.24 | 10.20 | 10.22 | 10.22 | - | 429,780 |
| Oct 24, 2025 | 10.22 | 10.23 | 10.21 | 10.22 | 10.22 | 0.05% | 162,864 |
| Oct 23, 2025 | 10.21 | 10.23 | 10.20 | 10.22 | 10.22 | -0.05% | 254,574 |
| Oct 22, 2025 | 10.23 | 10.24 | 10.20 | 10.22 | 10.22 | -0.49% | 567,732 |
| Oct 21, 2025 | 10.28 | 10.57 | 10.24 | 10.27 | 10.27 | 0.79% | 3,747,542 |
| Oct 20, 2025 | 10.20 | 10.22 | 10.18 | 10.19 | 10.19 | -0.10% | 81,355 |
| Oct 17, 2025 | 10.20 | 10.22 | 10.19 | 10.20 | 10.20 | -0.39% | 271,712 |
| Oct 16, 2025 | 10.23 | 10.26 | 10.22 | 10.24 | 10.24 | 0.20% | 178,619 |
| Oct 15, 2025 | 10.25 | 10.27 | 10.21 | 10.22 | 10.22 | -0.39% | 79,235 |
| Oct 14, 2025 | 10.30 | 10.30 | 10.24 | 10.26 | 10.26 | -0.39% | 246,740 |
| Oct 13, 2025 | 10.24 | 10.31 | 10.24 | 10.30 | 10.30 | 0.49% | 367,331 |
| Oct 10, 2025 | 10.26 | 10.34 | 10.25 | 10.25 | 10.25 | -0.19% | 575,094 |
| Oct 9, 2025 | 10.18 | 10.32 | 10.18 | 10.27 | 10.27 | 0.88% | 386,238 |
| Oct 8, 2025 | 10.15 | 10.24 | 10.15 | 10.18 | 10.18 | - | 230,796 |
| Oct 7, 2025 | 10.16 | 10.19 | 10.15 | 10.18 | 10.18 | 0.20% | 104,771 |
| Oct 6, 2025 | 10.11 | 10.18 | 10.11 | 10.16 | 10.16 | 0.20% | 137,865 |
| Oct 3, 2025 | 10.15 | 10.16 | 10.11 | 10.14 | 10.14 | - | 134,821 |
| Oct 2, 2025 | 10.14 | 10.16 | 10.08 | 10.14 | 10.14 | 0.20% | 364,265 |
| Oct 1, 2025 | 10.13 | 10.14 | 10.10 | 10.12 | 10.12 | - | 90,076 |
| Sep 30, 2025 | 10.10 | 10.13 | 10.08 | 10.12 | 10.12 | - | 146,120 |
| Sep 29, 2025 | 10.12 | 10.14 | 10.09 | 10.12 | 10.12 | 0.10% | 122,355 |
| Sep 26, 2025 | 10.13 | 10.13 | 10.10 | 10.11 | 10.11 | -0.10% | 209,310 |