Collective Acquisition Corp. Class A CCAQ

NASDAQ · Amerika Birleşik Devletleri · Finans

$10,590,00 (%0,00)

Piyasa kapalı· 24 Eyl 2026 20:00 UTC· USD · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
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

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
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