Collective Acquisition Corp. II Class A CAII
NASDAQ · Vereinigte Staaten · Finanzen
$10,010,00 (0,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10,01 | 0,00 % | $10,01 | $10,01 | $10,01 | 25,30K |
| 2026-10-01 | $10,01 | 0,00 % | $10,01 | $10,01 | $10,01 | 152,40K |
| 2026-09-30 | $10,01 | +0,10 % | $10,01 | $10,01 | $10,01 | 700 |
| 2026-09-29 | $10,00 | 0,00 % | $10,01 | $10,01 | $10,00 | 600 |
| 2026-09-28 | $10,00 | +0,10 % | $9,99 | $10,00 | $9,99 | 103,40K |
| 2026-09-25 | $9,99 | 0,00 % | $9,99 | $10,00 | $9,99 | 2,20K |
| 2026-09-24 | $9,99 | 0,00 % | $9,99 | $9,99 | $9,99 | 25,00K |
| 2026-09-23 | $9,99 | +0,10 % | $9,99 | $9,99 | $9,99 | 5,30K |
| 2026-09-22 | $9,98 | 0,00 % | $9,99 | $9,99 | $9,98 | 24,80K |
| 2026-09-21 | $9,98 | 0,00 % | $9,98 | $9,98 | $9,98 | 0 |
| 2026-09-18 | $9,98 | 0,00 % | $9,98 | $9,98 | $9,98 | 25,10K |
| 2026-09-17 | $9,98 | 0,00 % | $9,98 | $9,98 | $9,98 | 232,80K |
| 2026-09-16 | $9,98 | 0,00 % | $9,98 | $9,99 | $9,98 | 49,00K |
| 2026-09-15 | $9,98 | -0,30 % | $9,99 | $10,01 | $9,98 | 122,00K |
| 2026-09-14 | $10,01 | +0,10 % | $10,01 | $10,01 | $10,01 | 1,00K |
| 2026-09-11 | $10,00 | +0,10 % | $10,00 | $10,00 | $10,00 | 2,60K |
| 2026-09-10 | $9,99 | 0,00 % | $9,99 | $9,99 | $9,99 | 0 |
| 2026-09-09 | $9,99 | -0,10 % | $9,99 | $9,99 | $9,99 | 2,00K |
| 2026-09-08 | $10,00 | 0,00 % | $10,00 | $10,00 | $10,00 | 0 |
| 2026-09-04 | $10,00 | +0,10 % | $10,00 | $10,00 | $10,00 | 500 |
| 2026-09-03 | $9,99 | 0,00 % | $9,99 | $9,99 | $9,99 | 500 |
| 2026-09-02 | $9,99 | 0,00 % | $9,99 | $9,99 | $9,99 | 14,60K |
| 2026-09-01 | $9,99 | 0,00 % | $9,99 | $9,99 | $9,99 | 300 |
| 2026-08-31 | $9,99 | +0,10 % | $9,99 | $9,99 | $9,99 | 500 |
| 2026-08-28 | $9,98 | 0,00 % | $9,99 | $9,99 | $9,98 | 163,00K |
| 2026-08-27 | $9,98 | -0,20 % | $10,01 | $10,01 | $9,98 | 2,80K |
| 2026-08-26 | $10,00 | 0,00 % | $10,00 | $10,00 | $10,00 | 800 |
| 2026-08-25 | $10,00 | +0,10 % | $9,99 | $10,00 | $9,99 | 1,20K |
| 2026-08-24 | $9,99 | +0,10 % | $9,99 | $9,99 | $9,99 | 12,30K |
| 2026-08-21 | $9,98 | 0,00 % | $9,97 | $10,00 | $9,97 | 398,50K |
| 2026-08-20 | $9,98 | 0,00 % | $9,98 | $9,98 | $9,98 | 0 |
| 2026-08-19 | $9,98 | +0,10 % | $9,98 | $9,98 | $9,98 | 600 |
| 2026-08-18 | $9,97 | 0,00 % | $9,97 | $9,97 | $9,97 | 0 |
| 2026-08-17 | $9,97 | 0,00 % | $9,97 | $9,97 | $9,97 | 0 |
| 2026-08-14 | $9,97 | 0,00 % | $9,97 | $9,97 | $9,97 | 0 |
| 2026-08-13 | $9,97 | +0,10 % | $9,97 | $9,97 | $9,97 | 10,00K |
| 2026-08-12 | $9,96 | 0,00 % | $9,96 | $9,96 | $9,96 | 0 |
| 2026-08-11 | $9,96 | 0,00 % | $9,96 | $9,96 | $9,96 | 0 |
| 2026-08-10 | $9,96 | 0,00 % | $9,96 | $9,96 | $9,96 | 0 |
| 2026-08-07 | $9,96 | 0,00 % | $9,96 | $9,97 | $9,96 | 5,40K |
| 2026-08-06 | $9,96 | 0,00 % | $9,96 | $9,96 | $9,96 | 40,80K |
| 2026-08-05 | $9,96 | 0,00 % | $9,96 | $9,96 | $9,96 | 200 |
| 2026-08-04 | $9,96 | +0,20 % | $9,95 | $9,96 | $9,95 | 450,80K |
| 2026-08-03 | $9,94 | 0,00 % | $9,94 | $9,94 | $9,94 | 0 |
| 2026-07-31 | $9,94 | 0,00 % | $9,94 | $9,94 | $9,94 | 0 |
| 2026-07-30 | $9,94 | -0,10 % | $9,94 | $9,94 | $9,94 | 200 |
| 2026-07-29 | $9,95 | +0,10 % | $9,94 | $9,95 | $9,94 | 28,80K |
| 2026-07-28 | $9,94 | 0,00 % | $9,94 | $9,94 | $9,94 | 0 |
| 2026-07-27 | $9,94 | +0,10 % | $9,95 | $9,95 | $9,94 | 231,60K |
| 2026-07-24 | $9,93 | 0,00 % | $9,93 | $9,93 | $9,93 | 0 |
| 2026-07-23 | $9,93 | +0,10 % | $9,93 | $9,93 | $9,92 | 19,40K |
| 2026-07-22 | $9,92 | 0,00 % | $9,94 | $9,94 | $9,92 | 600 |
| 2026-07-21 | $9,92 | 0,00 % | $9,93 | $9,93 | $9,92 | 25,10K |
| 2026-07-20 | $9,92 | 0,00 % | $9,95 | $9,95 | $9,92 | 11,90K |
| 2026-07-17 | $9,92 | 0,00 % | $9,92 | $9,92 | $9,92 | 0 |
| 2026-07-16 | $9,92 | 0,00 % | $9,92 | $9,92 | $9,92 | 1,00K |
| 2026-07-15 | $9,92 | 0,00 % | $9,92 | $9,92 | $9,92 | 400 |
| 2026-07-14 | $9,92 | 0,00 % | $9,93 | $9,93 | $9,92 | 25,70K |
| 2026-07-13 | $9,92 | 0,00 % | $9,92 | $9,92 | $9,92 | 600,40K |
| 2026-07-10 | $9,92 | 0,00 % | $9,92 | $9,92 | $9,92 | 0 |
| 2026-07-09 | $9,92 | 0,00 % | $9,93 | $9,93 | $9,92 | 6,90K |
| 2026-07-08 | $9,92 | 0,00 % | $9,93 | $9,93 | $9,92 | 390,70K |
| 2026-07-07 | $9,92 | 0,00 % | $9,92 | $9,93 | $9,92 | 93,50K |
| 2026-07-06 | $9,92 | -0,10 % | $9,92 | $9,93 | $9,92 | 74,80K |
| 2026-07-02 | $9,93 | +0,10 % | $9,93 | $9,93 | $9,93 | 87,30K |
| 2026-07-01 | $9,92 | +0,20 % | $9,92 | $9,93 | $9,92 | 166,80K |
| 2026-06-30 | $9,90 | -0,20 % | $9,91 | $9,93 | $9,90 | 340,40K |
| 2026-06-29 | $9,92 | 0,00 % | $9,92 | $9,92 | $9,92 | 11,80K |
| 2026-06-26 | $9,92 | 0,00 % | $9,91 | $9,93 | $9,91 | 10,30K |
| 2026-06-25 | $9,92 | 0,00 % | $9,92 | $9,93 | $9,92 | 7,50K |
| 2026-06-24 | $9,92 | +0,10 % | $9,91 | $9,92 | $9,91 | 187,60K |
| 2026-06-23 | $9,91 | -0,20 % | $9,90 | $9,93 | $9,90 | 109,30K |
| 2026-06-22 | $9,93 | — | $9,92 | $9,95 | $9,90 | 51,40K |