Columbus Circle Capital Corp I (CCCM)
NASDAQ: CCCM · Real-Time Price · USD
11.66
0.00 (0.00%)
At close: Jun 27, 2025, 4:00 PM
11.68
+0.02 (0.13%)
After-hours: Jun 27, 2025, 4:00 PM EDT
CCCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 11.70 | 11.75 | 11.59 | 11.66 | 11.66 | - | 48,279 |
| Jun 26, 2025 | 11.75 | 11.98 | 11.40 | 11.66 | 11.66 | -1.35% | 112,798 |
| Jun 25, 2025 | 11.90 | 12.37 | 11.58 | 11.82 | 11.82 | -4.98% | 230,739 |
| Jun 24, 2025 | 13.31 | 13.47 | 12.40 | 12.44 | 12.44 | -5.00% | 342,561 |
| Jun 23, 2025 | 13.99 | 14.00 | 11.72 | 13.10 | 13.10 | -20.64% | 342,999 |
| Jun 20, 2025 | 16.50 | 17.00 | 15.19 | 16.50 | 16.50 | 3.13% | 295,272 |
| Jun 18, 2025 | 15.30 | 16.00 | 14.74 | 16.00 | 16.00 | 3.76% | 187,826 |
| Jun 17, 2025 | 14.84 | 15.98 | 14.32 | 15.42 | 15.42 | 5.04% | 166,704 |
| Jun 16, 2025 | 15.00 | 15.00 | 13.64 | 14.68 | 14.68 | 3.75% | 470,395 |
| Jun 13, 2025 | 12.40 | 14.40 | 12.30 | 14.15 | 14.15 | 28.64% | 989,905 |
| Jun 12, 2025 | 10.60 | 11.10 | 10.60 | 11.00 | 11.00 | 4.76% | 342,026 |
| Jun 11, 2025 | 10.45 | 10.68 | 10.37 | 10.50 | 10.50 | 1.35% | 460,983 |
| Jun 10, 2025 | 10.32 | 10.67 | 10.20 | 10.36 | 10.36 | 0.48% | 128,212 |
| Jun 9, 2025 | 10.30 | 10.32 | 10.25 | 10.31 | 10.31 | 0.10% | 314,261 |
| Jun 6, 2025 | 10.25 | 10.34 | 10.25 | 10.30 | 10.30 | 0.59% | 265,336 |
| Jun 5, 2025 | 10.25 | 10.31 | 10.22 | 10.24 | 10.24 | -0.19% | 917,828 |
| Jun 4, 2025 | 10.25 | 10.27 | 10.23 | 10.26 | 10.26 | 0.10% | 598,246 |
| Jun 3, 2025 | 10.18 | 10.32 | 10.18 | 10.25 | 10.25 | 0.79% | 859,314 |
| Jun 2, 2025 | 10.12 | 10.18 | 10.10 | 10.17 | 10.17 | 0.69% | 479,562 |
| May 30, 2025 | 10.08 | 10.12 | 10.08 | 10.10 | 10.10 | -0.10% | 41,126 |
| May 29, 2025 | 10.11 | 10.12 | 10.11 | 10.11 | 10.11 | -0.05% | 219,810 |
| May 28, 2025 | 10.09 | 10.14 | 10.09 | 10.12 | 10.12 | -0.05% | 251,056 |
| May 27, 2025 | 10.13 | 10.14 | 10.11 | 10.12 | 10.12 | -0.10% | 283,788 |
| May 23, 2025 | 10.12 | 10.15 | 10.12 | 10.13 | 10.13 | -0.10% | 324,748 |
| May 22, 2025 | 10.13 | 10.16 | 10.11 | 10.14 | 10.14 | 0.20% | 1,100,396 |
| May 21, 2025 | 10.11 | 10.17 | 10.10 | 10.12 | 10.12 | 0.20% | 721,192 |
| May 20, 2025 | 10.12 | 10.13 | 10.10 | 10.10 | 10.10 | -0.10% | 739,571 |
| May 19, 2025 | 10.12 | 10.15 | 10.11 | 10.11 | 10.11 | 0.10% | 258,150 |