CAIIW
Collective Acquisition Corp. II Warrants
stockNASDAQWarrant
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)906
Pre-marketOct 1, 2026 8:02:30 AM EDT
0.16USD0.000%(0.00)
CAIIW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | +0.001% | 906 | 0.000% |
| 2026-09-24 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.000% | 626 | +0.001% |
| 2026-09-23 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -8.519% | 202 | +0.001% |
| 2026-09-22 | 0.1600 | 0.1749 | 0.1600 | 0.1749 | 0.000% | 804 | -8.519% |
| 2026-09-21 | 0.1749 | 0.1749 | 0.1749 | 0.1749 | +9.312% | 2,000 | -8.519% |
| 2026-09-18 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -8.519% | 300 | +0.001% |
| 2026-09-17 | 0.1749 | 0.1749 | 0.1749 | 0.1749 | +4.168% | 2,506 | -8.519% |
| 2026-09-16 | 0.1601 | 0.1857 | 0.1500 | 0.1679 | -1.234% | 9,524 | -4.706% |
| 2026-09-15 | 0.1685 | 0.1755 | 0.1610 | 0.1700 | -10.526% | 3,684 | -5.882% |
| 2026-09-14 | 0.1910 | 0.1910 | 0.1900 | 0.1900 | -4.475% | 1,600 | -15.789% |
| 2026-09-10 | 0.2200 | 0.2200 | 0.1609 | 0.1989 | -9.591% | 21,381 | -19.557% |
| 2026-09-09 | 0.2350 | 0.2350 | 0.2200 | 0.2200 | +4.712% | 650 | -27.272% |
| 2026-09-03 | 0.2110 | 0.2350 | 0.2100 | 0.2101 | -8.652% | 14,109 | -23.845% |
| 2026-08-31 | 0.2300 | 0.2417 | 0.2260 | 0.2300 | +2.222% | 23,908 | -30.434% |
| 2026-08-28 | 0.2200 | 0.2298 | 0.2100 | 0.2250 | +2.272% | 3,022 | -28.888% |
| 2026-08-27 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | -6.645% | 52,564 | -27.273% |
| 2026-08-20 | 0.2400 | 0.2400 | 0.2201 | 0.2357 | +7.314% | 16,732 | -32.105% |
| 2026-08-19 | 0.2400 | 0.2400 | 0.2196 | 0.2196 | +3.953% | 24,516 | -27.140% |
| 2026-08-12 | 0.2200 | 0.2500 | 0.2100 | 0.2112 | -8.153% | 34,765 | -24.260% |
| 2026-08-11 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 121,697 | -30.434% |
| 2026-08-07 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +14.943% | 2,000 | -30.434% |
| 2026-08-06 | 0.2000 | 0.2002 | 0.1900 | 0.2001 | -9.045% | 46,722 | -20.039% |
| 2026-08-05 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | 0.000% | 3,112 | -27.272% |
| 2026-08-04 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | -3.930% | 11,400 | -27.272% |
| 2026-07-31 | 0.1901 | 0.2299 | 0.1812 | 0.2290 | +14.500% | 1,327 | -30.131% |
| 2026-07-30 | 0.2102 | 0.2350 | 0.1950 | 0.2000 | -16.667% | 19,284 | -20.000% |
| 2026-07-29 | 0.2131 | 0.2400 | 0.2099 | 0.2400 | 0.000% | 7,276 | -33.333% |
| 2026-07-28 | 0.2286 | 0.2400 | 0.2100 | 0.2400 | -7.692% | 31,850 | -33.333% |
| 2026-07-24 | 0.2301 | 0.2600 | 0.2300 | 0.2600 | -1.141% | 1,917 | -38.461% |
| 2026-07-23 | 0.2650 | 0.2650 | 0.2630 | 0.2630 | +5.200% | 2,257 | -39.163% |
| 2026-07-22 | 0.2404 | 0.2525 | 0.2300 | 0.2500 | -10.714% | 3,381 | -36.000% |
| 2026-07-21 | 0.2600 | 0.2800 | 0.2401 | 0.2800 | +6.952% | 36,029 | -42.857% |
| 2026-07-17 | 0.2501 | 0.2618 | 0.2501 | 0.2618 | -1.879% | 10,806 | -38.884% |
| 2026-07-16 | 0.2504 | 0.2699 | 0.2501 | 0.2668 | +0.684% | 17,055 | -40.033% |
| 2026-07-15 | 0.2800 | 0.2800 | 0.2501 | 0.2650 | -1.779% | 17,118 | -39.622% |
| 2026-07-14 | 0.2500 | 0.2699 | 0.2500 | 0.2698 | +16.746% | 13,966 | -40.696% |
| 2026-07-10 | 0.2514 | 0.2700 | 0.2311 | 0.2311 | -13.993% | 22,909 | -30.765% |
| 2026-07-09 | 0.2795 | 0.2795 | 0.2600 | 0.2687 | -3.795% | 16,341 | -40.454% |
| 2026-07-06 | 0.2800 | 0.2800 | 0.2502 | 0.2793 | -0.179% | 10,877 | -42.714% |
| 2026-07-02 | 0.2796 | 0.2799 | 0.2504 | 0.2798 | -0.071% | 9,764 | -42.816% |
| 2026-07-01 | 0.2850 | 0.2850 | 0.2502 | 0.2800 | 0.000% | 76,397 | -42.857% |
| 2026-06-30 | 0.2800 | 0.2800 | 0.2501 | 0.2800 | +1.818% | 8,332 | -42.857% |
| 2026-06-29 | 0.2800 | 0.2800 | 0.2700 | 0.2750 | +1.852% | 36,577 | -41.818% |
| 2026-06-26 | 0.2900 | 0.2900 | 0.2521 | 0.2700 | +0.037% | 94,808 | -40.740% |
| 2026-06-25 | 0.2825 | 0.2950 | 0.2664 | 0.2699 | -0.148% | 126,304 | -40.718% |
| 2026-06-24 | 0.2600 | 0.3000 | 0.2340 | 0.2703 | +8.120% | 348,051 | -40.806% |
| 2026-06-23 | 0.2500 | 0.2600 | 0.1870 | 0.2500 | -3.846% | 184,096 | -36.000% |
| 2026-06-22 | 0.3000 | 0.3000 | 0.2526 | 0.2600 | 0.000% | 83,010 | -38.461% |