Cohen Circle Acquisition Corp. II Class A CCII
NASDAQ · United States · Finance
$10.31+0.01 (+0.10%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10.31 | +0.10% | $10.30 | $10.31 | $10.29 | 82.94K |
| 2026-10-01 | $10.30 | 0.00% | $10.31 | $10.31 | $10.29 | 151.00K |
| 2026-09-30 | $10.30 | -0.10% | $10.31 | $10.31 | $10.30 | 29.50K |
| 2026-09-29 | $10.31 | +0.10% | $10.31 | $10.31 | $10.31 | 300 |
| 2026-09-28 | $10.30 | 0.00% | $10.30 | $10.30 | $10.30 | 0 |
| 2026-09-25 | $10.30 | 0.00% | $10.30 | $10.30 | $10.30 | 0 |
| 2026-09-24 | $10.30 | -0.10% | $10.31 | $10.31 | $10.30 | 20.60K |
| 2026-09-23 | $10.31 | +0.10% | $10.31 | $10.31 | $10.30 | 42.20K |
| 2026-09-22 | $10.30 | 0.00% | $10.30 | $10.31 | $10.30 | 103.30K |
| 2026-09-21 | $10.30 | 0.00% | $10.31 | $10.31 | $10.30 | 2.90K |
| 2026-09-18 | $10.30 | -0.15% | $10.31 | $10.31 | $10.30 | 30.10K |
| 2026-09-17 | $10.31 | +0.10% | $10.31 | $10.32 | $10.29 | 958.20K |
| 2026-09-16 | $10.31 | -0.10% | $10.31 | $10.31 | $10.30 | 57.00K |
| 2026-09-15 | $10.31 | -0.05% | $10.32 | $10.32 | $10.31 | 195.10K |
| 2026-09-14 | $10.32 | +0.05% | $10.32 | $10.32 | $10.32 | 23.80K |
| 2026-09-11 | $10.31 | -0.05% | $10.32 | $10.32 | $10.31 | 14.50K |
| 2026-09-10 | $10.32 | +0.05% | $10.32 | $10.32 | $10.32 | 12.40K |
| 2026-09-09 | $10.31 | 0.00% | $10.31 | $10.31 | $10.31 | 2.80K |
| 2026-09-08 | $10.31 | 0.00% | $10.32 | $10.32 | $10.31 | 25.60K |
| 2026-09-04 | $10.31 | -0.24% | $10.32 | $10.33 | $10.31 | 163.20K |
| 2026-09-03 | $10.34 | 0.00% | $10.34 | $10.34 | $10.34 | 0 |
| 2026-09-02 | $10.34 | +0.29% | $10.31 | $10.34 | $10.31 | 482.20K |
| 2026-09-01 | $10.31 | -0.15% | $10.32 | $10.32 | $10.31 | 20.70K |
| 2026-08-31 | $10.33 | -0.04% | $10.32 | $10.33 | $10.32 | 1.70K |
| 2026-08-28 | $10.33 | 0.00% | $10.33 | $10.33 | $10.33 | 800 |
| 2026-08-27 | $10.33 | 0.00% | $10.33 | $10.33 | $10.33 | 300 |
| 2026-08-26 | $10.33 | +0.10% | $10.32 | $10.33 | $10.32 | 133.30K |
| 2026-08-25 | $10.32 | -0.10% | $10.32 | $10.33 | $10.32 | 110.30K |
| 2026-08-24 | $10.33 | +0.19% | $10.33 | $10.33 | $10.33 | 300 |
| 2026-08-21 | $10.31 | -0.19% | $10.31 | $10.31 | $10.31 | 15.10K |
| 2026-08-20 | $10.33 | 0.00% | $10.33 | $10.33 | $10.33 | 0 |
| 2026-08-19 | $10.33 | 0.00% | $10.33 | $10.33 | $10.33 | 4.00K |
| 2026-08-18 | $10.33 | 0.00% | $10.33 | $10.33 | $10.33 | 0 |
| 2026-08-17 | $10.33 | 0.00% | $10.33 | $10.33 | $10.33 | 0 |
| 2026-08-14 | $10.33 | +0.09% | $10.32 | $10.33 | $10.32 | 300 |
| 2026-08-13 | $10.32 | -0.04% | $10.32 | $10.33 | $10.32 | 30.90K |
| 2026-08-12 | $10.32 | +0.05% | $10.32 | $10.33 | $10.32 | 7.20K |
| 2026-08-11 | $10.32 | 0.00% | $10.31 | $10.33 | $10.31 | 15.30K |
| 2026-08-10 | $10.32 | 0.00% | $10.32 | $10.32 | $10.32 | 22.30K |
| 2026-08-07 | $10.32 | -0.10% | $10.33 | $10.33 | $10.32 | 25.20K |
| 2026-08-06 | $10.33 | 0.00% | $10.33 | $10.33 | $10.33 | 0 |
| 2026-08-05 | $10.33 | +0.05% | $10.33 | $10.33 | $10.32 | 230.50K |
| 2026-08-04 | $10.32 | 0.00% | $10.32 | $10.33 | $10.32 | 3.40K |
| 2026-08-03 | $10.32 | -0.15% | $10.32 | $10.32 | $10.32 | 5.00K |
| 2026-07-31 | $10.34 | 0.00% | $10.33 | $10.34 | $10.33 | 5.10K |
| 2026-07-30 | $10.34 | 0.00% | $10.34 | $10.34 | $10.34 | 0 |
| 2026-07-29 | $10.34 | 0.00% | $10.34 | $10.34 | $10.34 | 0 |
| 2026-07-28 | $10.34 | 0.00% | $10.34 | $10.34 | $10.34 | 0 |
| 2026-07-27 | $10.34 | 0.00% | $10.34 | $10.34 | $10.34 | 0 |
| 2026-07-24 | $10.34 | 0.00% | $10.32 | $10.34 | $10.32 | 15.10K |
| 2026-07-23 | $10.34 | -0.48% | $10.32 | $10.34 | $10.32 | 25.00K |
| 2026-07-22 | $10.39 | 0.00% | $10.39 | $10.39 | $10.39 | 0 |
| 2026-07-21 | $10.39 | +0.29% | $10.39 | $10.39 | $10.35 | 500 |
| 2026-07-20 | $10.36 | -0.19% | $10.34 | $10.36 | $10.34 | 300 |
| 2026-07-17 | $10.38 | +0.39% | $10.34 | $10.38 | $10.34 | 600 |
| 2026-07-16 | $10.34 | 0.00% | $10.34 | $10.34 | $10.34 | 1.50K |
| 2026-07-15 | $10.34 | -0.48% | $10.36 | $10.36 | $10.34 | 700 |
| 2026-07-14 | $10.39 | +0.29% | $10.39 | $10.39 | $10.39 | 200 |
| 2026-07-13 | $10.36 | 0.00% | $10.36 | $10.36 | $10.36 | 0 |
| 2026-07-10 | $10.36 | +0.10% | $10.36 | $10.36 | $10.36 | 200 |
| 2026-07-09 | $10.35 | -0.10% | $10.31 | $10.37 | $10.31 | 207.10K |
| 2026-07-08 | $10.36 | +0.39% | $10.33 | $10.36 | $10.31 | 91.00K |
| 2026-07-07 | $10.32 | -0.05% | $10.39 | $10.39 | $10.32 | 500 |
| 2026-07-06 | $10.32 | -0.43% | $10.36 | $10.36 | $10.31 | 60.90K |
| 2026-07-02 | $10.37 | 0.00% | $10.40 | $10.40 | $10.37 | 17.00K |
| 2026-07-01 | $10.37 | +0.68% | $10.36 | $10.39 | $10.35 | 35.00K |
| 2026-06-30 | $10.30 | -0.48% | $10.35 | $10.36 | $10.30 | 129.90K |
| 2026-06-29 | $10.35 | +0.10% | $10.30 | $10.36 | $10.30 | 106.10K |
| 2026-06-26 | $10.34 | 0.00% | $10.34 | $10.34 | $10.34 | 0 |
| 2026-06-25 | $10.34 | +0.10% | $10.41 | $10.41 | $10.31 | 67.30K |
| 2026-06-24 | $10.33 | 0.00% | $10.33 | $10.50 | $10.31 | 49.30K |
| 2026-06-23 | $10.33 | +0.19% | $10.31 | $10.34 | $10.28 | 5.20K |
| 2026-06-22 | $10.31 | -0.10% | $10.34 | $10.34 | $10.30 | 4.20K |
| 2026-06-18 | $10.32 | -0.10% | $10.30 | $10.33 | $10.30 | 2.50K |
| 2026-06-17 | $10.33 | +0.10% | $10.34 | $10.34 | $10.33 | 300 |
| 2026-06-16 | $10.32 | 0.00% | $10.32 | $10.32 | $10.32 | 900 |
| 2026-06-15 | $10.32 | 0.00% | $10.32 | $10.32 | $10.32 | 100.20K |
| 2026-06-12 | $10.32 | 0.00% | $10.32 | $10.32 | $10.28 | 1.30K |
| 2026-06-11 | $10.32 | +0.19% | $10.32 | $10.32 | $10.32 | 200 |
| 2026-06-10 | $10.30 | +0.29% | $10.32 | $10.32 | $10.30 | 7.60K |
| 2026-06-09 | $10.27 | -0.19% | $10.32 | $10.32 | $10.27 | 500 |
| 2026-06-08 | $10.29 | +0.19% | $10.32 | $10.32 | $10.29 | 111.40K |
| 2026-06-05 | $10.27 | -0.48% | $10.31 | $10.31 | $10.27 | 18.10K |
| 2026-06-04 | $10.32 | +0.10% | $10.32 | $10.32 | $10.32 | 100 |
| 2026-06-03 | $10.31 | -0.10% | $10.32 | $10.32 | $10.29 | 102.20K |
| 2026-06-02 | $10.32 | +0.34% | $10.29 | $10.32 | $10.29 | 24.60K |
| 2026-06-01 | $10.28 | +0.05% | $10.29 | $10.29 | $10.27 | 113.60K |
| 2026-05-29 | $10.28 | +0.10% | $10.27 | $10.28 | $10.27 | 11.00K |
| 2026-05-28 | $10.27 | +0.10% | $10.26 | $10.27 | $10.25 | 4.90K |
| 2026-05-27 | $10.26 | +0.10% | $10.26 | $10.26 | $10.26 | 500 |