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 - Market closed
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 |
| Sep 2, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.47% | 694 |
| Aug 29, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.02% | 431 |
| Aug 27, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.46% | 1,766 |
| Aug 25, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 1,683 |
| Aug 22, 2025 | 10.80 | 10.81 | 10.75 | 10.76 | 10.76 | 0.56% | 1,892 |
| Aug 21, 2025 | 10.70 | 10.70 | 10.68 | 10.70 | 10.70 | -1.29% | 1,240 |
| Aug 20, 2025 | 10.75 | 11.75 | 10.66 | 10.84 | 10.84 | 1.21% | 14,342 |
| Aug 19, 2025 | 10.65 | 10.71 | 10.54 | 10.71 | 10.71 | -1.11% | 4,187 |
| Aug 18, 2025 | 10.80 | 10.84 | 10.80 | 10.83 | 10.83 | -1.41% | 3,054 |
| Aug 15, 2025 | 10.75 | 10.99 | 10.61 | 10.99 | 10.99 | 3.53% | 14,218 |
| Aug 14, 2025 | 11.05 | 11.05 | 10.61 | 10.61 | 10.61 | -2.48% | 411 |
| Aug 13, 2025 | 10.99 | 11.09 | 10.51 | 10.88 | 10.88 | 0.65% | 12,874 |
| Aug 12, 2025 | 10.93 | 11.00 | 10.50 | 10.81 | 10.81 | -2.57% | 4,201 |
| Aug 8, 2025 | 11.05 | 11.10 | 10.85 | 11.10 | 11.10 | 0.41% | 13,158 |
| Aug 6, 2025 | 11.08 | 11.17 | 11.05 | 11.05 | 11.05 | -3.16% | 35,528 |
| Aug 5, 2025 | 11.01 | 11.41 | 10.91 | 11.41 | 11.41 | 7.44% | 3,713 |
| Aug 4, 2025 | 10.17 | 10.62 | 10.17 | 10.62 | 10.62 | -3.72% | 672 |
| Jul 31, 2025 | 10.81 | 11.14 | 10.81 | 11.03 | 11.03 | -2.82% | 4,651 |
| Jul 30, 2025 | 11.10 | 11.35 | 10.73 | 11.35 | 11.35 | 0.18% | 4,470 |
| Jul 29, 2025 | 12.00 | 12.00 | 10.99 | 11.33 | 11.33 | 0.62% | 18,525 |
| Jul 28, 2025 | 11.25 | 11.40 | 11.25 | 11.26 | 11.26 | 0.81% | 2,622 |
| Jul 25, 2025 | 11.10 | 11.28 | 11.06 | 11.17 | 11.17 | -0.36% | 6,747 |
| Jul 24, 2025 | 11.21 | 11.32 | 11.15 | 11.21 | 11.21 | 0.45% | 1,809 |
| Jul 23, 2025 | 11.61 | 11.61 | 11.16 | 11.16 | 11.16 | -1.85% | 7,994 |
| Jul 22, 2025 | 11.26 | 11.56 | 10.89 | 11.37 | 11.37 | 1.88% | 79,048 |
| Jul 21, 2025 | 11.01 | 11.50 | 11.00 | 11.16 | 11.16 | 0.09% | 24,605 |
| Jul 18, 2025 | 11.51 | 12.18 | 11.00 | 11.15 | 11.15 | -3.38% | 40,607 |
| Jul 17, 2025 | 11.31 | 12.19 | 11.31 | 11.54 | 11.54 | 1.23% | 17,054 |
| Jul 16, 2025 | 11.56 | 11.72 | 11.18 | 11.40 | 11.40 | -1.30% | 9,023 |
| Jul 15, 2025 | 11.56 | 11.65 | 11.41 | 11.55 | 11.55 | 0.09% | 6,653 |
| Jul 14, 2025 | 11.56 | 11.66 | 11.27 | 11.54 | 11.54 | -0.86% | 6,039 |
| Jul 11, 2025 | 11.61 | 11.73 | 11.51 | 11.64 | 11.64 | 0.39% | 7,981 |
| Jul 10, 2025 | 11.65 | 11.67 | 11.56 | 11.60 | 11.60 | 0.74% | 35,097 |
| Jul 9, 2025 | 11.69 | 11.76 | 11.40 | 11.51 | 11.51 | - | 27,188 |
| Jul 8, 2025 | 11.30 | 11.63 | 11.27 | 11.51 | 11.51 | 1.41% | 31,816 |
| Jul 7, 2025 | 11.42 | 11.42 | 11.34 | 11.35 | 11.35 | 0.09% | 10,722 |
| Jul 3, 2025 | 11.33 | 11.50 | 10.45 | 11.34 | 11.34 | -0.18% | 29,194 |
| Jul 2, 2025 | 11.54 | 11.54 | 11.21 | 11.36 | 11.36 | -0.53% | 34,245 |
| Jul 1, 2025 | 11.44 | 11.52 | 11.36 | 11.42 | 11.42 | -0.35% | 22,700 |
| Jun 30, 2025 | 11.71 | 11.71 | 11.37 | 11.46 | 11.46 | -1.72% | 14,308 |
| 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 |