Columbus Circle Capital Corp I (BRRW.U)
NASDAQ: BRRW.U · Real-Time Price · USD
4.050
-1.700 (-29.57%)
At close: Dec 5, 2025
BRRW.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.71 | 5.71 | 3.88 | 4.05 | 4.05 | -29.57% | 4,962 |
| Dec 4, 2025 | 5.49 | 5.93 | 5.49 | 5.75 | 5.75 | -3.36% | 3,935 |
| Dec 3, 2025 | 6.30 | 6.49 | 5.95 | 5.95 | 5.95 | 1.54% | 5,055 |
| Dec 2, 2025 | 5.51 | 6.79 | 5.51 | 5.86 | 5.86 | -12.80% | 6,504 |
| Dec 1, 2025 | 7.50 | 7.50 | 6.72 | 6.72 | 6.72 | -32.12% | 1,855 |
| Nov 28, 2025 | 9.45 | 10.15 | 9.45 | 9.90 | 9.90 | -5.71% | 3,901 |
| Nov 25, 2025 | 10.49 | 10.50 | 10.49 | 10.50 | 10.50 | -1.78% | 5,588 |
| Nov 24, 2025 | 10.50 | 10.69 | 10.50 | 10.69 | 10.69 | 0.56% | 2,945 |
| Nov 20, 2025 | 10.56 | 10.63 | 10.50 | 10.63 | 10.63 | 0.47% | 2,211 |
| Nov 19, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 738 |
| Nov 18, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.19% | 336 |
| Nov 17, 2025 | 10.64 | 10.67 | 10.60 | 10.60 | 10.60 | -0.66% | 2,920 |
| Nov 14, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.28% | 607 |
| Nov 13, 2025 | 10.75 | 10.75 | 10.64 | 10.64 | 10.64 | -0.56% | 352 |
| Nov 10, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 2,179 |
| Nov 7, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 201 |
| Oct 30, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 221 |
| Oct 29, 2025 | 10.70 | 10.70 | 10.56 | 10.70 | 10.70 | -0.19% | 4,839 |
| Oct 28, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.19% | 202 |
| Oct 27, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 119 |
| Oct 24, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 1,101 |
| Oct 23, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 105 |
| Oct 22, 2025 | 11.00 | 11.02 | 10.70 | 10.70 | 10.70 | -1.74% | 3,643 |
| Oct 21, 2025 | 10.84 | 10.99 | 10.71 | 10.89 | 10.89 | 1.21% | 4,644 |
| Oct 20, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 779 |
| Oct 17, 2025 | 10.79 | 10.79 | 10.76 | 10.76 | 10.76 | -0.28% | 2,909 |
| Oct 15, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.64% | 476 |
| Oct 14, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.90% | 523 |
| Oct 10, 2025 | 10.77 | 10.77 | 10.76 | 10.76 | 10.76 | -5.59% | 990 |
| Oct 9, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 5.75% | 1,400 |
| Oct 8, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.19% | 980 |
| Oct 7, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.47% | 2,088 |
| Oct 6, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 1,616 |
| Oct 3, 2025 | 10.71 | 10.75 | 10.71 | 10.75 | 10.75 | 0.47% | 4,013 |
| Oct 1, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.09% | 182 |
| Sep 29, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.09% | 154 |
| Sep 26, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.47% | 274 |
| Sep 23, 2025 | 10.68 | 10.68 | 10.61 | 10.63 | 10.63 | -0.47% | 2,745 |
| Sep 22, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 421 |
| Sep 19, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 585 |
| Sep 18, 2025 | 10.69 | 10.69 | 10.68 | 10.68 | 10.68 | -0.09% | 919 |
| Sep 17, 2025 | 10.70 | 10.70 | 10.69 | 10.69 | 10.69 | - | 1,142 |
| Sep 16, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | 2,077 |
| Sep 15, 2025 | 10.81 | 10.81 | 10.68 | 10.69 | 10.69 | -0.28% | 3,228 |
| Sep 10, 2025 | 10.72 | 10.72 | 10.68 | 10.72 | 10.72 | - | 3,252 |
| Sep 9, 2025 | 10.69 | 10.72 | 10.68 | 10.72 | 10.72 | 0.37% | 4,878 |
| Sep 8, 2025 | 10.70 | 10.70 | 10.68 | 10.68 | 10.68 | -2.47% | 2,267 |
| Sep 5, 2025 | 10.87 | 10.95 | 10.87 | 10.95 | 10.95 | 2.15% | 1,796 |
| Sep 4, 2025 | 10.65 | 10.73 | 10.65 | 10.72 | 10.72 | 0.09% | 550 |
| Sep 3, 2025 | 10.65 | 10.71 | 10.65 | 10.71 | 10.71 | 0.56% | 3,075 |