CCAQW
Collective Acquisition Corp. Warrants
stockNASDAQWarrant
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)12,638
CCAQW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 0.1550 | 0.1550 | 0.1396 | 0.1550 | -9.542% | 12,638 | 0.000% |
| 2026-09-29 | 0.1601 | 0.1714 | 0.1601 | 0.1714 | -3.410% | 825 | -9.542% |
| 2026-09-25 | 0.1774 | 0.1774 | 0.1774 | 0.1774 | +10.875% | 530 | -12.627% |
| 2026-09-24 | 0.1659 | 0.1659 | 0.1550 | 0.1600 | -20.000% | 5,191 | -3.125% |
| 2026-09-23 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +11.111% | 840 | -22.500% |
| 2026-09-22 | 0.1900 | 0.1900 | 0.1600 | 0.1800 | -5.263% | 25,799 | -13.889% |
| 2026-09-21 | 0.1900 | 0.2000 | 0.1600 | 0.1900 | -6.358% | 24,811 | -18.421% |
| 2026-09-18 | 0.2000 | 0.2200 | 0.1900 | 0.2029 | -12.844% | 179,757 | -23.608% |
| 2026-09-16 | 0.2082 | 0.2399 | 0.1651 | 0.2328 | -10.462% | 98,249 | -33.419% |
| 2026-09-15 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +4.000% | 2,000 | -40.385% |
| 2026-09-14 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | -10.714% | 31,882 | -38.000% |
| 2026-09-11 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.000% | 621 | -44.643% |
| 2026-09-09 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +0.036% | 4,274 | -44.643% |
| 2026-09-08 | 0.2700 | 0.2800 | 0.2450 | 0.2799 | +7.654% | 47,778 | -44.623% |
| 2026-09-04 | 0.2350 | 0.2600 | 0.2350 | 0.2600 | +13.043% | 33,189 | -40.385% |
| 2026-09-03 | 0.2201 | 0.2350 | 0.2201 | 0.2300 | -8.000% | 6,474 | -32.609% |
| 2026-09-01 | 0.2300 | 0.2500 | 0.2200 | 0.2500 | +4.167% | 10,470 | -38.000% |
| 2026-08-31 | 0.2200 | 0.2500 | 0.2200 | 0.2400 | +20.000% | 11,915 | -35.417% |
| 2026-08-28 | 0.2244 | 0.2500 | 0.2000 | 0.2000 | -10.992% | 14,780 | -22.500% |
| 2026-08-27 | 0.2250 | 0.2250 | 0.2247 | 0.2247 | -2.304% | 10,210 | -31.019% |
| 2026-08-25 | 0.2101 | 0.2381 | 0.1850 | 0.2300 | -2.128% | 18,421 | -32.609% |
| 2026-08-21 | 0.2800 | 0.2800 | 0.2200 | 0.2350 | -4.082% | 26,622 | -34.043% |
| 2026-08-20 | 0.2699 | 0.2700 | 0.2450 | 0.2450 | -2.215% | 3,003 | -36.735% |
| 2026-08-19 | 0.2501 | 0.2799 | 0.2228 | 0.2505 | -10.518% | 8,425 | -38.136% |
| 2026-08-18 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | -10.400% | 4,091 | -44.643% |
| 2026-08-17 | 0.3371 | 0.3371 | 0.3125 | 0.3125 | +0.774% | 222 | -50.400% |
| 2026-08-12 | 0.3100 | 0.3399 | 0.2950 | 0.3101 | 0.000% | 12,210 | -50.016% |
| 2026-08-11 | 0.3100 | 0.3101 | 0.2900 | 0.3101 | -13.356% | 8,314 | -50.016% |
| 2026-07-31 | 0.3440 | 0.3579 | 0.2801 | 0.3579 | +7.801% | 3,102 | -56.692% |
| 2026-07-29 | 0.3338 | 0.3338 | 0.3201 | 0.3320 | -7.778% | 400 | -53.313% |
| 2026-07-28 | 0.3202 | 0.3600 | 0.3202 | 0.3600 | 0.000% | 1,549 | -56.944% |
| 2026-07-27 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -7.692% | 100 | -56.944% |
| 2026-07-22 | 0.3600 | 0.4000 | 0.3500 | 0.3900 | +11.429% | 52,583 | -60.256% |
| 2026-07-20 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -0.000% | 201 | -55.714% |
| 2026-07-17 | 0.3740 | 0.3740 | 0.3500 | 0.3500 | -2.777% | 22,312 | -55.714% |
| 2026-07-14 | 0.4499 | 0.4499 | 0.3600 | 0.3600 | -7.692% | 300 | -56.944% |
| 2026-07-09 | 0.4300 | 0.4500 | 0.3600 | 0.3900 | -13.333% | 20,451 | -60.256% |
| 2026-07-07 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +7.143% | 114,892 | -65.556% |
| 2026-07-02 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +7.692% | 18,586 | -63.095% |
| 2026-06-29 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -2.500% | 368 | -60.256% |
| 2026-06-25 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 150 | -61.250% |
| 2026-06-24 | 0.4000 | 0.4001 | 0.4000 | 0.4000 | -11.894% | 4,063 | -61.250% |
| 2026-06-22 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | +8.095% | 201 | -65.859% |
| 2026-06-18 | 0.4200 | 0.4650 | 0.4199 | 0.4200 | +5.000% | 3,886 | -63.095% |
| 2026-06-17 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +8.108% | 200 | -61.250% |
| 2026-06-16 | 0.4000 | 0.6000 | 0.3700 | 0.3700 | -1.360% | 3,274 | -58.108% |
| 2026-06-15 | 0.6000 | 0.6000 | 0.3750 | 0.3751 | -6.225% | 1,532 | -58.678% |
| 2026-06-12 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +5.263% | 25,206 | -61.250% |
| 2026-06-08 | 0.3501 | 0.3800 | 0.3500 | 0.3800 | +5.526% | 59,208 | -59.211% |
| 2026-06-01 | 0.4932 | 0.5744 | 0.3601 | 0.3601 | -5.237% | 2,800 | -56.956% |
| 2026-05-29 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +0.000% | 15,001 | -59.211% |
| 2026-05-28 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +2.702% | 201 | -59.210% |
| 2026-05-27 | 0.3700 | 0.3723 | 0.3200 | 0.3700 | 0.000% | 22,274 | -58.108% |