CCAQ
Collective Acquisition Corp. Class A
stockNASDAQ
InactiveSep 24, 2026
10.65USD+1.525%(+0.16)4,791
Pre-marketOct 1, 2026 8:02:30 AM EDT
10.67USD+0.188%(+0.02)
CCAQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-24 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +1.525% | 4,791 | 0.000% |
| 2026-09-23 | 10.5000 | 10.5000 | 10.4900 | 10.4900 | -1.038% | 4 | +1.525% |
| 2026-09-17 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +0.094% | 4 | +0.472% |
| 2026-09-02 | 10.6200 | 10.6200 | 10.5500 | 10.5900 | +0.379% | 5,423 | +0.567% |
| 2026-08-31 | 10.5500 | 10.5500 | 10.4600 | 10.5500 | +0.668% | 6,186 | +0.948% |
| 2026-08-21 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | -0.095% | 20 | +1.622% |
| 2026-08-20 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | -1.131% | 250 | +1.525% |
| 2026-08-17 | 10.4900 | 10.6100 | 10.4900 | 10.6100 | +1.531% | 4,526 | +0.377% |
| 2026-07-20 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -0.096% | 83,365 | +1.914% |
| 2026-07-07 | 10.4600 | 10.4600 | 10.4600 | 10.4600 | -0.096% | 11,354 | +1.816% |
| 2026-07-02 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | +0.287% | 50,521 | +1.719% |
| 2026-06-18 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | +198.286% | 7,520 | +2.011% |
| 2019-04-16 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -30.000% | 200 | +204.286% |
| 2018-08-08 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +23.457% | 100 | +113.000% |
| 2016-06-28 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 0.000% | 400 | +162.963% |
| 2016-06-03 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | -10.000% | 2,100 | +162.963% |
| 2016-06-02 | 4.6500 | 4.6500 | 4.5000 | 4.5000 | -10.000% | 400 | +136.667% |
| 2016-04-19 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 782,000 | +113.000% |
| 2016-04-18 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -1.768% | 90,100 | +113.000% |
| 2016-04-14 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 0.000% | 100 | +109.234% |
| 2016-04-08 | 5.0000 | 5.0900 | 5.0000 | 5.0900 | +1.800% | 40,100 | +109.234% |
| 2016-04-07 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +8.696% | 9,500 | +113.000% |
| 2015-10-27 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +2.222% | 600 | +131.522% |
| 2015-02-18 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 100 | +136.667% |
| 2014-12-16 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -8.163% | 500 | +136.667% |
| 2014-10-21 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 0.000% | 500 | +117.347% |