Collective Acquisition Corp. Class A CCAQ
NASDAQ · United States · Finance
$10.590.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.69 | 0.00% | $10.69 | $10.69 | $10.69 | 0 |
| 2026-09-30 | $10.69 | 0.00% | $10.69 | $10.69 | $10.69 | 0 |
| 2026-09-29 | $10.69 | 0.00% | $10.69 | $10.69 | $10.69 | 0 |
| 2026-09-28 | $10.69 | 0.00% | $10.69 | $10.69 | $10.69 | 0 |
| 2026-09-25 | $10.69 | 0.00% | $10.69 | $10.69 | $10.69 | 0 |
| 2026-09-24 | $10.69 | -0.09% | $10.65 | $10.69 | $10.58 | 4.80K |
| 2026-09-23 | $10.70 | 0.00% | $10.70 | $10.70 | $10.70 | 0 |
| 2026-09-22 | $10.70 | 0.00% | $10.70 | $10.70 | $10.70 | 0 |
| 2026-09-21 | $10.70 | 0.00% | $10.70 | $10.70 | $10.70 | 0 |
| 2026-09-18 | $10.70 | 0.00% | $10.70 | $10.70 | $10.70 | 0 |
| 2026-09-17 | $10.70 | 0.00% | $10.70 | $10.70 | $10.70 | 0 |
| 2026-09-16 | $10.70 | 0.00% | $10.70 | $10.70 | $10.70 | 0 |
| 2026-09-15 | $10.70 | 0.00% | $10.70 | $10.70 | $10.70 | 0 |
| 2026-09-14 | $10.70 | +0.19% | $10.60 | $10.70 | $10.60 | 4.60K |
| 2026-09-11 | $10.68 | +0.95% | $10.68 | $10.68 | $10.68 | 200 |
| 2026-09-10 | $10.58 | 0.00% | $10.58 | $10.58 | $10.58 | 0 |
| 2026-09-09 | $10.58 | +0.33% | $10.59 | $10.59 | $10.58 | 400 |
| 2026-09-08 | $10.55 | 0.00% | $10.55 | $10.55 | $10.55 | 0 |
| 2026-09-04 | $10.55 | 0.00% | $10.55 | $10.55 | $10.55 | 0 |
| 2026-09-03 | $10.55 | 0.00% | $10.55 | $10.55 | $10.55 | 0 |
| 2026-09-02 | $10.55 | -0.05% | $10.55 | $10.62 | $10.49 | 5.40K |
| 2026-09-01 | $10.55 | 0.00% | $10.55 | $10.55 | $10.55 | 0 |
| 2026-08-31 | $10.55 | 0.00% | $10.55 | $10.55 | $10.46 | 6.20K |
| 2026-08-28 | $10.55 | 0.00% | $10.55 | $10.55 | $10.55 | 0 |
| 2026-08-27 | $10.55 | 0.00% | $10.55 | $10.55 | $10.55 | 0 |
| 2026-08-26 | $10.55 | 0.00% | $10.55 | $10.55 | $10.55 | 0 |
| 2026-08-25 | $10.55 | 0.00% | $10.55 | $10.55 | $10.55 | 0 |
| 2026-08-24 | $10.55 | 0.00% | $10.55 | $10.55 | $10.55 | 0 |
| 2026-08-21 | $10.55 | 0.00% | $10.55 | $10.55 | $10.55 | 0 |
| 2026-08-20 | $10.55 | 0.00% | $10.48 | $10.55 | $10.48 | 300 |
| 2026-08-19 | $10.55 | +0.29% | $10.48 | $10.55 | $10.48 | 1.10K |
| 2026-08-18 | $10.52 | 0.00% | $10.52 | $10.52 | $10.52 | 0 |
| 2026-08-17 | $10.52 | +0.04% | $10.48 | $10.52 | $10.48 | 4.50K |
| 2026-08-14 | $10.52 | +0.10% | $10.52 | $10.52 | $10.49 | 1.40K |
| 2026-08-13 | $10.51 | +0.14% | $10.49 | $10.51 | $10.49 | 800 |
| 2026-08-12 | $10.49 | -0.19% | $10.49 | $10.49 | $10.49 | 1.40K |
| 2026-08-11 | $10.51 | +0.38% | $10.48 | $10.51 | $10.48 | 6.50K |
| 2026-08-10 | $10.47 | 0.00% | $10.47 | $10.47 | $10.47 | 0 |
| 2026-08-07 | $10.47 | -0.18% | $10.43 | $10.47 | $10.43 | 500 |
| 2026-08-06 | $10.49 | 0.00% | $10.49 | $10.49 | $10.49 | 0 |
| 2026-08-05 | $10.49 | 0.00% | $10.49 | $10.49 | $10.49 | 0 |
| 2026-08-04 | $10.49 | 0.00% | $10.49 | $10.49 | $10.49 | 0 |
| 2026-08-03 | $10.49 | +0.09% | $10.43 | $10.49 | $10.43 | 700 |
| 2026-07-31 | $10.48 | 0.00% | $10.43 | $10.48 | $10.43 | 2.30K |
| 2026-07-30 | $10.48 | 0.00% | $10.48 | $10.48 | $10.47 | 900 |
| 2026-07-29 | $10.48 | 0.00% | $10.48 | $10.48 | $10.48 | 351.30K |
| 2026-07-28 | $10.48 | 0.00% | $10.48 | $10.48 | $10.48 | 500 |
| 2026-07-27 | $10.48 | 0.00% | $10.47 | $10.48 | $10.46 | 21.10K |
| 2026-07-24 | $10.48 | 0.00% | $10.47 | $10.48 | $10.45 | 57.60K |
| 2026-07-23 | $10.48 | +0.10% | $10.48 | $10.48 | $10.48 | 600 |
| 2026-07-22 | $10.47 | 0.00% | $10.47 | $10.47 | $10.46 | 99.10K |
| 2026-07-21 | $10.47 | +0.14% | $10.47 | $10.47 | $10.47 | 300 |
| 2026-07-20 | $10.45 | -0.05% | $10.46 | $10.46 | $10.45 | 83.40K |
| 2026-07-17 | $10.46 | 0.00% | $10.46 | $10.46 | $10.45 | 163.20K |
| 2026-07-16 | $10.46 | -0.19% | $10.47 | $10.47 | $10.45 | 381.10K |
| 2026-07-15 | $10.48 | +0.10% | $10.47 | $10.48 | $10.47 | 77.50K |
| 2026-07-14 | $10.47 | +0.05% | $10.47 | $10.47 | $10.46 | 265.30K |
| 2026-07-13 | $10.47 | +0.05% | $10.47 | $10.47 | $10.47 | 200.00K |
| 2026-07-10 | $10.46 | -0.10% | $10.45 | $10.47 | $10.45 | 112.20K |
| 2026-07-09 | $10.47 | +0.10% | $10.47 | $10.47 | $10.45 | 1.39M |
| 2026-07-08 | $10.46 | 0.00% | $10.46 | $10.46 | $10.46 | 0 |
| 2026-07-07 | $10.46 | 0.00% | $10.46 | $10.46 | $10.46 | 11.40K |
| 2026-07-06 | $10.46 | -0.10% | $10.45 | $10.46 | $10.45 | 8.00K |
| 2026-07-02 | $10.47 | +0.05% | $10.45 | $10.48 | $10.45 | 50.50K |
| 2026-07-01 | $10.47 | +0.34% | $10.43 | $10.47 | $10.43 | 63.90K |
| 2026-06-30 | $10.43 | 0.00% | $10.43 | $10.43 | $10.43 | 0 |
| 2026-06-29 | $10.43 | 0.00% | $10.43 | $10.43 | $10.43 | 2.00K |
| 2026-06-26 | $10.43 | 0.00% | $10.43 | $10.43 | $10.43 | 0 |
| 2026-06-25 | $10.43 | 0.00% | $10.43 | $10.43 | $10.43 | 0 |
| 2026-06-24 | $10.43 | 0.00% | $10.45 | $10.45 | $10.43 | 71.50K |
| 2026-06-23 | $10.43 | 0.00% | $10.43 | $10.43 | $10.43 | 0 |
| 2026-06-22 | $10.43 | -0.10% | $10.43 | $10.43 | $10.43 | 200 |
| 2026-06-18 | $10.44 | +0.19% | $10.43 | $10.44 | $10.43 | 7.50K |
| 2026-06-17 | $10.42 | +0.10% | $10.42 | $10.42 | $10.42 | 400 |
| 2026-06-16 | $10.41 | +0.19% | $10.42 | $10.42 | $10.41 | 2.20K |
| 2026-06-15 | $10.39 | 0.00% | $10.39 | $10.39 | $10.39 | 0 |
| 2026-06-12 | $10.39 | 0.00% | $10.39 | $10.39 | $10.39 | 0 |
| 2026-06-11 | $10.39 | 0.00% | $10.39 | $10.39 | $10.39 | 0 |
| 2026-06-10 | $10.39 | 0.00% | $10.39 | $10.39 | $10.39 | 0 |
| 2026-06-09 | $10.39 | 0.00% | $10.39 | $10.39 | $10.39 | 0 |
| 2026-06-08 | $10.39 | 0.00% | $10.39 | $10.39 | $10.39 | 0 |
| 2026-06-05 | $10.39 | 0.00% | $10.39 | $10.39 | $10.39 | 0 |
| 2026-06-04 | $10.39 | -0.10% | $10.39 | $10.39 | $10.39 | 300 |
| 2026-06-03 | $10.40 | +0.19% | $10.39 | $10.44 | $10.38 | 15.80K |
| 2026-06-02 | $10.38 | 0.00% | $10.38 | $10.38 | $10.38 | 0 |
| 2026-06-01 | $10.38 | 0.00% | $10.38 | $10.38 | $10.38 | 600 |
| 2026-05-29 | $10.38 | 0.00% | $10.38 | $10.38 | $10.38 | 0 |
| 2026-05-28 | $10.38 | -1.14% | $10.38 | $10.38 | $10.38 | 500 |
| 2026-05-27 | $10.50 | +0.77% | $10.38 | $10.50 | $10.38 | 1.30K |
| 2026-05-26 | $10.42 | +0.39% | $10.42 | $10.42 | $10.42 | 300 |