CAII
Collective Acquisition Corp. II Class A
stockNASDAQ
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)25,305
Pre-marketOct 1, 2026 8:02:30 AM EDT
10.01USD0.000%(0.00)
CAII Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | 0.000% | 25,305 | 0.000% |
| 2026-10-01 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | 0.000% | 152,414 | 0.000% |
| 2026-09-30 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | +0.100% | 684 | 0.000% |
| 2026-09-29 | 10.0100 | 10.0100 | 10.0000 | 10.0000 | 0.000% | 610 | +0.100% |
| 2026-09-28 | 9.9900 | 10.0000 | 9.9900 | 10.0000 | +0.100% | 103,367 | +0.100% |
| 2026-09-25 | 9.9900 | 10.0000 | 9.9900 | 9.9900 | 0.000% | 2,225 | +0.200% |
| 2026-09-24 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | 0.000% | 25,021 | +0.200% |
| 2026-09-23 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | +0.100% | 5,255 | +0.200% |
| 2026-09-22 | 9.9900 | 9.9900 | 9.9800 | 9.9800 | 0.000% | 24,814 | +0.301% |
| 2026-09-18 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | 0.000% | 25,079 | +0.301% |
| 2026-09-17 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | 0.000% | 232,789 | +0.301% |
| 2026-09-16 | 9.9800 | 9.9850 | 9.9800 | 9.9800 | 0.000% | 48,972 | +0.301% |
| 2026-09-15 | 9.9932 | 10.0050 | 9.9800 | 9.9800 | -0.300% | 122,047 | +0.301% |
| 2026-09-14 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | +0.100% | 1,012 | 0.000% |
| 2026-09-11 | 10.0000 | 10.0000 | 9.9950 | 10.0000 | +0.099% | 2,611 | +0.100% |
| 2026-09-09 | 9.9910 | 9.9910 | 9.9900 | 9.9901 | -0.099% | 2,029 | +0.199% |
| 2026-09-04 | 9.9950 | 10.0000 | 9.9950 | 10.0000 | +0.100% | 509 | +0.100% |
| 2026-09-03 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | 0.000% | 515 | +0.200% |
| 2026-09-02 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | 0.000% | 14,596 | +0.200% |
| 2026-09-01 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | 0.000% | 313 | +0.200% |
| 2026-08-31 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | +0.100% | 525 | +0.200% |
| 2026-08-28 | 9.9900 | 9.9900 | 9.9800 | 9.9800 | -0.002% | 162,950 | +0.301% |
| 2026-08-27 | 10.0100 | 10.0100 | 9.9800 | 9.9802 | -0.198% | 2,776 | +0.299% |
| 2026-08-26 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +0.006% | 760 | +0.100% |
| 2026-08-25 | 9.9900 | 9.9994 | 9.9900 | 9.9994 | +0.094% | 1,197 | +0.106% |
| 2026-08-24 | 9.9900 | 9.9900 | 9.9850 | 9.9900 | +0.100% | 12,344 | +0.200% |
| 2026-08-21 | 9.9700 | 10.0000 | 9.9700 | 9.9800 | 0.000% | 398,549 | +0.301% |
| 2026-08-19 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | +0.100% | 552 | +0.301% |
| 2026-08-13 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | +0.100% | 10,020 | +0.401% |
| 2026-08-07 | 9.9600 | 9.9700 | 9.9600 | 9.9600 | 0.000% | 5,434 | +0.502% |
| 2026-08-06 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | +0.050% | 40,803 | +0.502% |
| 2026-08-05 | 9.9550 | 9.9550 | 9.9550 | 9.9550 | -0.050% | 177 | +0.552% |
| 2026-08-04 | 9.9500 | 9.9600 | 9.9500 | 9.9600 | +0.201% | 450,779 | +0.502% |
| 2026-07-30 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | -0.101% | 209 | +0.704% |
| 2026-07-29 | 9.9400 | 9.9500 | 9.9400 | 9.9500 | +0.101% | 28,834 | +0.603% |
| 2026-07-27 | 9.9450 | 9.9500 | 9.9400 | 9.9400 | +0.101% | 231,612 | +0.704% |
| 2026-07-23 | 9.9300 | 9.9300 | 9.9200 | 9.9300 | +0.101% | 19,410 | +0.806% |
| 2026-07-22 | 9.9400 | 9.9400 | 9.9200 | 9.9200 | 0.000% | 601 | +0.907% |
| 2026-07-21 | 9.9300 | 9.9300 | 9.9200 | 9.9200 | 0.000% | 25,117 | +0.907% |
| 2026-07-20 | 9.9500 | 9.9500 | 9.9200 | 9.9200 | 0.000% | 11,913 | +0.907% |
| 2026-07-16 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | 0.000% | 1,006 | +0.907% |
| 2026-07-15 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | 0.000% | 395 | +0.907% |
| 2026-07-14 | 9.9300 | 9.9300 | 9.9200 | 9.9200 | 0.000% | 25,650 | +0.907% |
| 2026-07-13 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | 0.000% | 600,365 | +0.907% |
| 2026-07-09 | 9.9250 | 9.9250 | 9.9200 | 9.9200 | 0.000% | 6,886 | +0.907% |
| 2026-07-08 | 9.9250 | 9.9250 | 9.9199 | 9.9200 | 0.000% | 390,683 | +0.907% |
| 2026-07-07 | 9.9200 | 9.9300 | 9.9200 | 9.9200 | 0.000% | 93,493 | +0.907% |
| 2026-07-06 | 9.9200 | 9.9300 | 9.9200 | 9.9200 | -0.101% | 74,790 | +0.907% |
| 2026-07-02 | 9.9300 | 9.9300 | 9.9250 | 9.9300 | +0.101% | 87,253 | +0.806% |
| 2026-07-01 | 9.9200 | 9.9250 | 9.9200 | 9.9200 | +0.202% | 166,818 | +0.907% |
| 2026-06-30 | 9.9100 | 9.9250 | 9.9000 | 9.9000 | -0.202% | 340,446 | +1.111% |
| 2026-06-29 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | 0.000% | 11,846 | +0.907% |
| 2026-06-26 | 9.9100 | 9.9250 | 9.9100 | 9.9200 | 0.000% | 10,341 | +0.907% |
| 2026-06-25 | 9.9200 | 9.9300 | 9.9187 | 9.9200 | 0.000% | 7,464 | +0.907% |
| 2026-06-24 | 9.9100 | 9.9200 | 9.9050 | 9.9200 | +0.101% | 187,626 | +0.907% |
| 2026-06-23 | 9.9000 | 9.9300 | 9.9000 | 9.9100 | -0.201% | 109,293 | +1.009% |
| 2026-06-22 | 9.9200 | 9.9500 | 9.9000 | 9.9300 | 0.000% | 51,430 | +0.806% |