Dark

CCII
Cohen Circle Acquisition Corp. II Class A
stock NASDAQ

Market Open

Jul 31, 2026 3:59:30 PM EDT

10.34USD+0.048%(+0.01)5,024

8.87Bid 11.78Ask 2.91Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	10.3300	10.3400	10.3300	10.3400	0.000%	5,128	0.000%
2026-07-24	10.3212	10.3400	10.3200	10.3400	0.000%	15,124	0.000%
2026-07-23	10.3200	10.3400	10.3190	10.3400	-0.481%	24,994	0.000%
2026-07-21	10.3900	10.3900	10.3500	10.3900	+0.290%	520	-0.481%
2026-07-20	10.3350	10.3600	10.3350	10.3600	-0.193%	338	-0.193%
2026-07-17	10.3400	10.3800	10.3400	10.3800	+0.387%	613	-0.385%
2026-07-16	10.3400	10.3400	10.3400	10.3400	0.000%	1,480	0.000%
2026-07-15	10.3600	10.3600	10.3400	10.3400	-0.481%	678	0.000%
2026-07-14	10.3900	10.3900	10.3900	10.3900	+0.290%	249	-0.481%
2026-07-10	10.3600	10.3600	10.3600	10.3600	+0.097%	221	-0.193%
2026-07-09	10.3100	10.3700	10.3100	10.3500	-0.097%	207,080	-0.097%
2026-07-08	10.3310	10.3600	10.3100	10.3600	+0.388%	90,973	-0.193%
2026-07-07	10.3900	10.3900	10.3200	10.3200	-0.048%	466	+0.194%
2026-07-06	10.3600	10.3600	10.3100	10.3250	-0.434%	60,857	+0.145%
2026-07-02	10.4000	10.4000	10.3700	10.3700	0.000%	16,959	-0.289%
2026-07-01	10.3600	10.3900	10.3500	10.3700	+0.680%	34,980	-0.289%
2026-06-30	10.3500	10.3600	10.3000	10.3000	-0.483%	129,853	+0.388%
2026-06-29	10.3000	10.3654	10.3000	10.3500	+0.097%	106,083	-0.097%
2026-06-25	10.4067	10.4067	10.3100	10.3400	+0.097%	67,252	0.000%
2026-06-24	10.3300	10.5000	10.3100	10.3300	0.000%	49,288	+0.097%
2026-06-23	10.3150	10.3400	10.2800	10.3300	+0.194%	5,201	+0.097%
2026-06-22	10.3400	10.3400	10.3000	10.3100	-0.097%	4,228	+0.291%
2026-06-18	10.3000	10.3300	10.3000	10.3200	-0.097%	2,456	+0.194%
2026-06-17	10.3400	10.3400	10.3300	10.3300	+0.097%	254	+0.097%
2026-06-16	10.3200	10.3200	10.3200	10.3200	0.000%	938	+0.194%
2026-06-15	10.3200	10.3200	10.3200	10.3200	0.000%	100,200	+0.194%
2026-06-12	10.3200	10.3200	10.2800	10.3200	0.000%	1,293	+0.194%
2026-06-11	10.3200	10.3200	10.3200	10.3200	+0.194%	167	+0.194%
2026-06-10	10.3200	10.3200	10.3000	10.3000	+0.292%	7,614	+0.388%
2026-06-09	10.3200	10.3200	10.2700	10.2700	-0.194%	484	+0.682%
2026-06-08	10.3200	10.3200	10.2900	10.2900	+0.195%	111,447	+0.486%
2026-06-05	10.3050	10.3100	10.2700	10.2700	-0.484%	18,136	+0.682%
2026-06-04	10.3200	10.3200	10.3200	10.3200	+0.097%	104	+0.194%
2026-06-03	10.3200	10.3200	10.2900	10.3100	-0.097%	102,193	+0.291%
2026-06-02	10.2900	10.3200	10.2900	10.3200	+0.340%	24,596	+0.194%
2026-06-01	10.2900	10.2900	10.2700	10.2850	+0.049%	113,565	+0.535%
2026-05-29	10.2700	10.2800	10.2700	10.2800	+0.097%	10,959	+0.584%
2026-05-28	10.2600	10.2700	10.2500	10.2700	+0.097%	4,863	+0.682%
2026-05-27	10.2600	10.2600	10.2600	10.2600	+0.098%	476	+0.780%
2026-05-26	10.2500	10.2500	10.2500	10.2500	0.000%	30,206	+0.878%
2026-05-22	10.2500	10.2500	10.2500	10.2500	+0.049%	33,122	+0.878%
2026-05-21	10.2400	10.2600	10.2400	10.2450	+0.049%	25,495	+0.927%
2026-05-20	10.2300	10.2400	10.2250	10.2400	+0.245%	9,760	+0.977%
2026-05-19	10.2300	10.2300	10.2100	10.2150	-0.049%	144,631	+1.224%
2026-05-18	10.2300	10.2300	10.2101	10.2200	0.000%	57,994	+1.174%
2026-05-15	10.2300	10.2300	10.2200	10.2200	0.000%	71,335	+1.174%
2026-05-14	10.2400	10.2400	10.2200	10.2200	-0.098%	148,769	+1.174%
2026-05-13	10.2300	10.2300	10.2200	10.2300	+0.049%	4,265	+1.075%
2026-05-12	10.2249	10.2300	10.2200	10.2250	+0.147%	37,108	+1.125%
2026-05-11	10.2300	10.2400	10.2100	10.2100	-0.196%	167,096	+1.273%
2026-05-08	10.2300	10.2300	10.2250	10.2300	+0.049%	15,925	+1.075%
2026-05-07	10.2200	10.2250	10.2150	10.2250	+0.049%	48,531	+1.125%
2026-05-06	10.2250	10.2300	10.2200	10.2200	0.000%	2,743	+1.174%
2026-05-05	10.2350	10.2350	10.2100	10.2200	-0.098%	73,830	+1.174%
2026-05-04	10.2450	10.2500	10.2300	10.2300	-0.146%	43,081	+1.075%
2026-05-01	10.2500	10.2590	10.2400	10.2450	-0.049%	291,016	+0.927%
2026-04-30	10.2450	10.2550	10.2450	10.2500	-0.097%	44,334	+0.878%
2026-04-29	10.2594	10.2600	10.2594	10.2600	0.000%	30,178	+0.780%
2026-04-28	10.2600	10.2600	10.2500	10.2600	+0.049%	6,379	+0.780%
2026-04-27	10.2550	10.2550	10.2550	10.2550	-0.049%	479	+0.829%
2026-04-24	10.2550	10.2600	10.2500	10.2600	0.000%	57,321	+0.780%
2026-04-23	10.2600	10.2600	10.2600	10.2600	0.000%	211,100	+0.780%
2026-04-22	10.2550	10.2600	10.2550	10.2600	+0.049%	134,242	+0.780%
2026-04-21	10.2600	10.2700	10.2550	10.2550	-0.049%	513,624	+0.829%
2026-04-20	10.2600	10.2700	10.2600	10.2600	0.000%	19,994	+0.780%
2026-04-17	10.2600	10.2600	10.2600	10.2600	0.000%	141	+0.780%
2026-04-16	10.2600	10.2600	10.2600	10.2600	0.000%	2,600	+0.780%
2026-04-15	10.2700	10.2700	10.2600	10.2600	0.000%	153,273	+0.780%
2026-04-13	10.2600	10.2600	10.2600	10.2600	-0.049%	3,116	+0.780%
2026-04-10	10.2600	10.2650	10.2600	10.2650	+0.049%	27,062	+0.731%
2026-04-09	10.2700	10.2700	10.2500	10.2600	+0.098%	87,612	+0.780%
2026-04-08	10.2500	10.2500	10.2500	10.2500	0.000%	623	+0.878%
2026-04-06	10.2500	10.2500	10.2500	10.2500	+0.196%	50,067	+0.878%
2026-04-02	10.2300	10.2300	10.2300	10.2300	-0.292%	1,018	+1.075%
2026-04-01	10.2900	10.2900	10.2500	10.2600	+0.391%	50,045	+0.780%
2026-03-31	10.2500	10.2800	10.2200	10.2200	-0.098%	666	+1.174%
2026-03-30	10.2300	10.2900	10.2300	10.2300	-0.583%	1,006	+1.075%
2026-03-27	10.2600	10.2900	10.2600	10.2900	0.000%	31,710	+0.486%
2026-03-26	10.2900	10.2900	10.2600	10.2900	+0.292%	17,641	+0.486%
2026-03-25	10.2400	10.2900	10.2400	10.2600	-0.292%	145,240	+0.780%
2026-03-24	10.2700	10.2900	10.2700	10.2900	0.000%	7,398	+0.486%
2026-03-23	10.2200	10.2900	10.2200	10.2900	0.000%	294	+0.486%
2026-03-20	10.2600	10.2900	10.2500	10.2900	+0.049%	29,908	+0.486%
2026-03-19	10.2600	10.2850	10.2600	10.2850	-0.049%	50,206	+0.535%
2026-03-18	10.2900	10.2900	10.2900	10.2900	0.000%	130	+0.486%
2026-03-17	10.2900	10.2900	10.2900	10.2900	0.000%	101	+0.486%
2026-03-16	10.3000	10.3000	10.2900	10.2900	+0.097%	325	+0.486%
2026-03-13	10.2700	10.2800	10.2700	10.2800	0.000%	177,855	+0.584%
2026-03-10	10.2400	10.3000	10.2400	10.2800	0.000%	57,064	+0.584%
2026-03-06	10.2800	10.2800	10.2800	10.2800	+0.293%	13,449	+0.584%
2026-03-05	10.2800	10.2800	10.2500	10.2500	+0.196%	18,688	+0.878%
2026-03-04	10.3000	10.3000	10.2300	10.2300	0.000%	279,317	+1.075%
2026-03-03	10.2900	10.2900	10.2300	10.2300	-0.389%	25,660	+1.075%
2026-03-02	10.2500	10.2900	10.2500	10.2700	-0.097%	15,644	+0.682%
2026-02-27	10.2600	10.2800	10.2600	10.2800	+0.293%	45,149	+0.584%
2026-02-26	10.2500	10.2600	10.2500	10.2500	-0.097%	309,578	+0.878%
2026-02-25	10.2400	10.2600	10.2400	10.2600	+0.195%	17,852	+0.780%
2026-02-24	10.2250	10.2400	10.2200	10.2400	0.000%	18,250	+0.977%
2026-02-23	10.2200	10.2400	10.2200	10.2400	-0.195%	1,140	+0.977%
2026-02-19	10.2200	10.2600	10.2200	10.2600	0.000%	9,297	+0.780%
2026-02-18	10.2407	10.2700	10.2200	10.2600	0.000%	22,733	+0.780%
2026-02-17	10.2550	10.2600	10.1900	10.2600	-0.292%	270,559	+0.780%
2026-02-12	10.2800	10.3000	10.2800	10.2900	+0.049%	1,960	+0.486%
2026-02-04	10.3000	10.3100	10.2800	10.2850	-0.242%	54,782	+0.535%
2026-02-02	10.3300	10.3300	10.3100	10.3100	-0.290%	216,664	+0.291%
2026-01-29	10.3400	10.3400	10.3400	10.3400	+0.097%	1,001	0.000%
2026-01-28	10.3100	10.3400	10.3100	10.3300	+0.291%	423,505	+0.097%
2026-01-27	10.3000	10.3000	10.3000	10.3000	0.000%	151,415	+0.388%
2026-01-26	10.3010	10.3100	10.3000	10.3000	0.000%	1,717	+0.388%
2026-01-23	10.2600	10.3300	10.2600	10.3000	+0.390%	410,454	+0.388%
2026-01-22	10.2400	10.2600	10.2200	10.2600	+0.195%	11,225	+0.780%
2026-01-21	10.2100	10.2400	10.2100	10.2400	0.000%	339	+0.977%
2026-01-20	10.2400	10.2400	10.2100	10.2400	+0.196%	397	+0.977%
2026-01-16	10.2500	10.2500	10.2200	10.2200	-0.098%	1,301	+1.174%
2026-01-15	10.2400	10.2500	10.2000	10.2300	-0.098%	354,981	+1.075%
2026-01-14	10.2300	10.2400	10.1800	10.2400	-0.146%	267,677	+0.977%
2026-01-13	10.2450	10.2550	10.2450	10.2550	+0.049%	2,600	+0.829%
2026-01-12	10.2500	10.2500	10.2500	10.2500	0.000%	19,774	+0.878%
2026-01-09	10.2400	10.2600	10.2200	10.2500	0.000%	2,615	+0.878%
2026-01-08	10.2300	10.2500	10.2300	10.2500	0.000%	1,442	+0.878%
2026-01-07	10.2500	10.2600	10.2400	10.2500	-0.097%	2,458	+0.878%
2026-01-06	10.2900	10.2900	10.2300	10.2600	+0.098%	2,639	+0.780%
2026-01-05	10.2600	10.2800	10.2300	10.2500	+0.098%	27,620	+0.878%
2026-01-02	10.2400	10.2400	10.2400	10.2400	0.000%	291	+0.977%
2025-12-31	10.2600	10.2700	10.2400	10.2400	-0.195%	2,146	+0.977%
2025-12-30	10.2500	10.2600	10.2500	10.2600	+0.038%	26,390	+0.780%
2025-12-29	10.2500	10.2600	10.2500	10.2561	+0.060%	2,592	+0.818%
2025-12-24	10.2500	10.2700	10.2100	10.2500	+0.098%	25,061	+0.878%
2025-12-23	10.2100	10.2500	10.2100	10.2400	-0.098%	54,181	+0.977%
2025-12-22	10.2500	10.2500	10.2500	10.2500	0.000%	410	+0.878%
2025-12-19	10.2300	10.2500	10.2300	10.2500	+0.196%	1,890	+0.878%
2025-12-18	10.2300	10.2300	10.2300	10.2300	0.000%	237	+1.075%
2025-12-17	10.2800	10.2800	10.2300	10.2300	0.000%	51,331	+1.075%
2025-12-16	10.2300	10.2400	10.2200	10.2300	-0.292%	54,148	+1.075%
2025-12-15	10.2800	10.2800	10.2400	10.2600	-0.195%	44,906	+0.780%
2025-12-12	10.2329	10.3100	10.2329	10.2800	+0.391%	90,484	+0.584%
2025-12-11	10.2300	10.2400	10.2200	10.2400	0.000%	31,669	+0.977%
2025-12-10	10.2400	10.2400	10.2300	10.2400	+0.098%	6,872	+0.977%
2025-12-09	10.2400	10.2400	10.2300	10.2300	-0.088%	30,474	+1.075%
2025-12-08	10.2200	10.2400	10.2200	10.2390	-0.010%	27,326	+0.986%
2025-12-05	10.2400	10.2400	10.2400	10.2400	+0.196%	5,343	+0.977%
2025-12-04	10.1700	10.2200	10.1700	10.2200	+0.245%	39,969	+1.174%
2025-12-03	10.1700	10.1950	10.1700	10.1950	+0.246%	55,459	+1.422%
2025-12-02	10.2400	10.2600	10.1700	10.1700	-0.294%	52,559	+1.672%
2025-12-01	10.2427	10.2500	10.2000	10.2000	-0.196%	71,771	+1.373%
2025-11-28	10.2200	10.2200	10.2200	10.2200	-0.487%	346	+1.174%
2025-11-26	10.2800	10.2800	10.2300	10.2700	+0.293%	822	+0.682%
2025-11-25	10.2500	10.2900	10.2400	10.2400	-0.098%	15,210	+0.977%
2025-11-24	10.1900	10.2500	10.1900	10.2500	+0.539%	287,827	+0.878%
2025-11-21	10.2000	10.2000	10.1900	10.1950	+0.147%	12,426	+1.422%
2025-11-20	10.1900	10.2000	10.1800	10.1800	-0.098%	29,036	+1.572%
2025-11-19	10.2000	10.2000	10.1800	10.1900	0.000%	4,672	+1.472%
2025-11-18	10.2400	10.2400	10.1900	10.1900	-0.098%	156,832	+1.472%
2025-11-17	10.2400	10.2400	10.2000	10.2000	0.000%	230,025	+1.373%
2025-11-14	10.2400	10.2600	10.2000	10.2000	-0.391%	27,475	+1.373%
2025-11-13	10.2800	10.2850	10.1136	10.2400	-0.679%	110,996	+0.977%
2025-11-12	10.2700	10.3100	10.2700	10.3100	0.000%	3,159	+0.291%
2025-11-11	10.3100	10.3100	10.2900	10.3100	+0.096%	5,917	+0.291%
2025-11-10	10.3000	10.3001	10.3000	10.3001	+0.098%	16,099	+0.387%
2025-11-07	10.3000	10.3000	10.2600	10.2900	-0.580%	16,668	+0.486%
2025-11-06	10.3000	10.3500	10.3000	10.3500	+0.097%	41,399	-0.097%
2025-11-05	10.3110	10.3400	10.3100	10.3400	+0.242%	145,712	0.000%
2025-11-04	10.3150	10.3300	10.3100	10.3150	-0.145%	40,518	+0.242%
2025-11-03	10.3300	10.3600	10.3100	10.3300	+0.097%	48,773	+0.097%
2025-10-31	10.3350	10.3600	10.3100	10.3200	-0.193%	42,011	+0.194%
2025-10-30	10.3573	10.3573	10.3300	10.3400	-0.385%	37,560	0.000%
2025-10-29	10.3800	10.3800	10.3500	10.3800	-0.192%	183,160	-0.385%
2025-10-28	10.3500	10.4000	10.3500	10.4000	+0.096%	305,411	-0.577%
2025-10-27	10.3750	10.4500	10.3450	10.3900	+0.386%	461,895	-0.481%
2025-10-24	10.2801	10.3900	10.2801	10.3500	+0.194%	226,054	-0.097%
2025-10-23	10.3100	10.3300	10.3000	10.3300	+0.291%	178,008	+0.097%
2025-10-22	10.3002	10.3200	10.3000	10.3000	-0.194%	124,019	+0.388%
2025-10-21	10.3000	10.3700	10.3000	10.3200	-0.626%	118,717	+0.194%
2025-10-20	10.2500	10.4650	10.2500	10.3850	+0.825%	415,977	-0.433%
2025-10-17	10.3000	10.3300	10.2900	10.3000	+0.097%	46,713	+0.388%
2025-10-16	10.3100	10.3400	10.2900	10.2900	-0.484%	329,709	+0.486%
2025-10-15	10.3000	10.3500	10.3000	10.3400	-0.097%	51,214	0.000%
2025-10-14	10.2395	10.3500	10.2395	10.3500	+0.976%	130,785	-0.097%
2025-10-13	10.2500	10.2500	10.2400	10.2500	+0.098%	31,352	+0.878%
2025-10-10	10.2400	10.2448	10.2200	10.2400	0.000%	22,040	+0.977%
2025-10-09	10.2000	10.2400	10.1900	10.2400	+0.196%	166,130	+0.977%
2025-10-08	10.2000	10.2300	10.2000	10.2200	+0.098%	17,382	+1.174%
2025-10-07	10.1900	10.2200	10.1800	10.2100	+0.393%	47,664	+1.273%
2025-10-06	10.1600	10.1700	10.1600	10.1700	+0.148%	28,212	+1.672%
2025-10-03	10.1500	10.1600	10.1400	10.1550	0.000%	167,479	+1.822%
2025-10-02	10.1100	10.1800	10.1100	10.1550	+0.247%	235,958	+1.822%
2025-10-01	10.1200	10.1400	10.1200	10.1300	-0.197%	7,025	+2.073%
2025-09-30	10.1500	10.1500	10.1200	10.1500	+0.197%	7,764	+1.872%
2025-09-29	10.1500	10.1500	10.1260	10.1300	-0.099%	7,059	+2.073%
2025-09-26	10.1156	10.1400	10.1156	10.1400	+0.099%	49,173	+1.972%
2025-09-25	10.1300	10.1500	10.1100	10.1300	+0.010%	126,860	+2.073%
2025-09-24	10.1400	10.1400	10.1223	10.1290	-0.010%	162,695	+2.083%
2025-09-23	10.1100	10.1300	10.1050	10.1300	+0.396%	158,300	+2.073%
2025-09-22	10.1300	10.1300	10.0900	10.0900	-0.099%	37,598	+2.478%
2025-09-19	10.1100	10.1300	10.1000	10.1000	0.000%	125,824	+2.376%
2025-09-18	10.1100	10.1100	10.0981	10.1000	0.000%	49,861	+2.376%
2025-09-17	10.1020	10.1100	10.1000	10.1000	-0.099%	72,105	+2.376%
2025-09-16	10.1100	10.1100	10.1000	10.1100	0.000%	82,624	+2.275%
2025-09-15	10.1250	10.1500	10.1100	10.1100	0.000%	10,256	+2.275%
2025-09-12	10.1200	10.1300	10.1100	10.1100	0.000%	71,226	+2.275%
2025-09-11	10.1200	10.1200	10.1000	10.1100	-0.197%	33,354	+2.275%
2025-09-10	10.1000	10.1300	10.1000	10.1300	+0.396%	161,667	+2.073%
2025-09-09	10.1200	10.1200	10.0700	10.0900	-0.099%	1,105,127	+2.478%
2025-09-08	10.0800	10.1000	10.0700	10.1000	0.000%	352,892	+2.376%
2025-09-05	10.1000	10.1000	10.1000	10.1000	+0.198%	661	+2.376%
2025-09-04	10.0800	10.0800	10.0800	10.0800	0.000%	719	+2.579%
2025-09-03	10.0900	10.0950	10.0800	10.0800	0.000%	58,869	+2.579%
2025-09-02	10.0800	10.0900	10.0800	10.0800	0.000%	20,039	+2.579%
2025-08-29	10.0700	10.0800	10.0700	10.0800	-0.099%	15,924	+2.579%
2025-08-28	10.0900	10.0900	10.0900	10.0900	-0.099%	1,032	+2.478%
2025-08-27	10.1100	10.1200	10.0800	10.1000	-0.198%	1,048,894	+2.376%
2025-08-25	10.1400	10.1400	10.1200	10.1200	-0.197%	398	+2.174%
2025-08-22	10.2000	10.2000	10.1000	10.1400	0.000%	1,696	+1.972%

.dark-mode .mk5nDC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mk5nDC{ color: #333333; background-color: white; border: 2px solid #333333; }CCIICohen Circle Acquisition Corp. II Class Astock NASDAQ

CCII
Cohen Circle Acquisition Corp. II Class A
stock NASDAQ