Dark

CCIIU
Cohen Circle Acquisition Corp. II Unit
stock NASDAQ

Inactive

Jul 21, 2026

10.57USD+1.148%(+0.12)100

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
2026-07-21	10.5700	10.5700	10.5700	10.5700	+1.148%	100	0.000%
2026-07-16	10.4800	10.4800	10.4500	10.4500	-1.508%	2,279	+1.148%
2026-07-13	10.6100	10.6100	10.6100	10.6100	+1.531%	500	-0.377%
2026-07-01	10.4500	10.4500	10.4500	10.4500	0.000%	577	+1.148%
2026-06-29	10.4500	10.4500	10.4500	10.4500	0.000%	550	+1.148%
2026-06-25	10.4500	10.4500	10.4500	10.4500	-0.191%	119	+1.148%
2026-06-24	10.6000	10.6000	10.4700	10.4700	+0.191%	2,210	+0.955%
2026-06-22	10.4500	10.4500	10.4500	10.4500	0.000%	107	+1.148%
2026-06-18	10.4500	10.4500	10.4500	10.4500	0.000%	677	+1.148%
2026-06-12	10.4200	10.4500	10.4200	10.4500	+0.192%	1,533	+1.148%
2026-06-10	11.4500	12.5900	10.4200	10.4300	-5.182%	15,393	+1.342%
2026-06-09	11.0000	11.0000	11.0000	11.0000	+2.804%	652	-3.909%
2026-06-08	10.7000	10.7000	10.7000	10.7000	+0.943%	1,143	-1.215%
2026-06-05	11.4500	12.3200	10.4200	10.6000	+1.435%	4,262	-0.283%
2026-06-01	10.4500	10.4500	10.4500	10.4500	+0.288%	1,003	+1.148%
2026-05-29	10.4200	10.4200	10.4200	10.4200	+0.097%	447	+1.440%
2026-05-28	10.3950	10.4100	10.3950	10.4099	+0.143%	2,202	+1.538%
2026-05-26	10.3950	10.3950	10.3950	10.3950	-0.048%	210	+1.684%
2026-05-20	10.4000	10.4000	10.4000	10.4000	+0.193%	404	+1.635%
2026-05-13	10.3800	10.3800	10.3800	10.3800	0.000%	1,076	+1.830%
2026-05-12	10.3800	10.3800	10.3800	10.3800	-0.192%	107	+1.830%
2026-05-07	10.4000	10.4000	10.4000	10.4000	0.000%	106	+1.635%
2026-05-05	10.4000	10.4000	10.4000	10.4000	+0.386%	270	+1.635%
2026-05-04	10.3700	10.3700	10.3600	10.3600	-0.385%	1,357	+2.027%
2026-05-01	10.4000	10.4000	10.4000	10.4000	0.000%	111	+1.635%
2026-04-30	10.4000	10.4000	10.4000	10.4000	+0.096%	312	+1.635%
2026-04-29	10.3900	10.4000	10.3900	10.3900	-0.096%	1,434	+1.732%
2026-04-28	10.4000	10.4000	10.4000	10.4000	0.000%	112	+1.635%
2026-04-27	10.4000	10.4000	10.4000	10.4000	0.000%	114	+1.635%
2026-04-24	10.4000	10.4000	10.4000	10.4000	0.000%	129	+1.635%
2026-04-23	10.4000	10.4000	10.4000	10.4000	0.000%	131	+1.635%
2026-04-21	10.3600	10.4000	10.3500	10.4000	+0.386%	1,658	+1.635%
2026-04-20	10.3600	10.3600	10.3600	10.3600	0.000%	588	+2.027%
2026-04-17	10.3600	10.3600	10.3600	10.3600	0.000%	500	+2.027%
2026-04-16	10.3600	10.3600	10.3600	10.3600	-0.193%	522	+2.027%
2026-04-15	10.3800	10.3950	10.3800	10.3800	-0.192%	148,674	+1.830%
2026-04-13	10.4200	10.4200	10.4000	10.4000	+0.193%	352	+1.635%
2026-04-09	10.4000	10.4000	10.3800	10.3800	-0.192%	59,040	+1.830%
2026-04-08	10.4000	10.4000	10.4000	10.4000	+0.193%	1,043	+1.635%
2026-04-01	10.3700	10.3800	10.3700	10.3800	+0.095%	16,660	+1.830%
2026-03-30	10.3700	10.3701	10.3700	10.3701	+0.194%	1,564	+1.928%
2026-03-27	10.3950	10.3950	10.3500	10.3500	0.000%	590	+2.126%
2026-03-25	10.3500	10.3500	10.3500	10.3500	0.000%	90,000	+2.126%
2026-03-16	10.3600	10.3600	10.3500	10.3500	-0.193%	1,172	+2.126%
2026-03-13	10.3700	10.3700	10.3700	10.3700	0.000%	116	+1.929%
2026-03-10	10.3600	10.3700	10.3600	10.3700	+0.097%	374	+1.929%
2026-03-09	10.3600	10.3600	10.3600	10.3600	-0.193%	329	+2.027%
2026-03-06	10.3800	10.3800	10.3800	10.3800	0.000%	782	+1.830%
2026-03-05	10.3800	10.3800	10.3800	10.3800	-0.192%	331	+1.830%
2026-03-04	10.4200	10.4200	10.4000	10.4000	0.000%	1,416	+1.635%
2026-03-02	10.3900	10.4000	10.3900	10.4000	+0.289%	9,644	+1.635%
2026-02-27	10.3700	10.3700	10.3700	10.3700	+0.097%	265	+1.929%
2026-02-26	10.3600	10.3600	10.3600	10.3600	0.000%	135	+2.027%
2026-02-24	10.3700	10.3700	10.3600	10.3600	+0.097%	1,288	+2.027%
2026-02-23	10.3900	10.4000	10.3500	10.3500	0.000%	9,707	+2.126%
2026-02-20	10.3500	10.3500	10.3500	10.3500	0.000%	123	+2.126%
2026-02-19	10.3900	10.3900	10.3500	10.3500	-0.385%	1,048	+2.126%
2026-02-17	10.4400	10.4400	10.3400	10.3900	-0.479%	258,643	+1.732%
2026-02-13	10.4500	10.4500	10.4400	10.4400	-0.192%	1,072	+1.245%
2026-02-06	10.4700	10.4700	10.4600	10.4601	-0.190%	9,964	+1.051%
2026-02-04	10.4800	10.4800	10.4800	10.4800	0.000%	2,221	+0.859%
2026-02-03	10.4800	10.4800	10.4800	10.4800	0.000%	2,105	+0.859%
2026-02-02	10.4800	10.4800	10.4800	10.4800	0.000%	202	+0.859%
2026-01-29	10.4800	10.4800	10.4800	10.4800	-0.190%	107	+0.859%
2026-01-28	10.5000	10.5500	10.4800	10.5000	+0.095%	10,017	+0.667%
2026-01-27	10.4900	10.4900	10.4900	10.4900	0.000%	437	+0.763%
2026-01-26	10.4500	10.4900	10.4500	10.4900	+0.383%	4,122	+0.763%
2026-01-23	10.4500	10.4500	10.4500	10.4500	+0.481%	6,085	+1.148%
2026-01-22	10.3600	10.4000	10.3600	10.4000	+0.193%	10,137	+1.635%
2026-01-21	10.3800	10.3800	10.3800	10.3800	+0.096%	3,108	+1.830%
2026-01-20	10.3700	10.3701	10.3700	10.3700	0.000%	2,983	+1.929%
2026-01-16	10.3700	10.3700	10.3700	10.3700	-0.001%	717	+1.929%
2026-01-14	10.3701	10.3801	10.3701	10.3701	-0.095%	427	+1.928%
2026-01-13	10.3800	10.3800	10.3800	10.3800	-0.193%	400	+1.830%
2026-01-12	10.3850	10.4250	10.3850	10.4001	+0.290%	9,765	+1.634%
2026-01-09	10.4200	10.4500	10.3700	10.3700	+0.097%	2,428	+1.929%
2026-01-07	10.3600	10.3600	10.3600	10.3600	-0.671%	2,090	+2.027%
2025-12-31	10.4200	10.4300	10.4200	10.4300	+0.676%	852	+1.342%
2025-12-30	10.3600	10.3600	10.3600	10.3600	0.000%	444	+2.027%
2025-12-26	10.3600	10.3600	10.3600	10.3600	0.000%	2,675	+2.027%
2025-12-23	10.3700	10.3700	10.3600	10.3600	+0.097%	2,144	+2.027%
2025-12-18	10.3600	10.3600	10.3500	10.3500	-0.253%	500	+2.126%
2025-12-17	10.3763	10.3763	10.3763	10.3763	+0.254%	371	+1.867%
2025-12-16	10.3500	10.3500	10.3500	10.3500	0.000%	25,000	+2.126%
2025-12-08	10.3500	10.3500	10.3500	10.3500	+0.069%	111	+2.126%
2025-12-04	10.3300	10.3429	10.3300	10.3429	+0.319%	230	+2.196%
2025-12-02	10.4000	10.4000	10.3100	10.3100	-0.674%	14,293	+2.522%
2025-11-26	10.4000	10.4000	10.3800	10.3800	-0.192%	75,184	+1.830%
2025-11-24	10.4000	10.4000	10.4000	10.4000	+0.483%	14,564	+1.635%
2025-11-20	10.3600	10.3600	10.3500	10.3500	-0.481%	15,000	+2.126%
2025-11-19	10.4000	10.4000	10.4000	10.4000	+0.678%	420	+1.635%
2025-11-17	10.4000	10.5400	10.3300	10.3300	-0.768%	11,848	+2.323%
2025-11-14	10.4100	10.4100	10.4100	10.4100	0.000%	6,487	+1.537%
2025-11-13	10.4500	10.4750	10.4100	10.4100	-0.857%	29,704	+1.537%
2025-11-12	10.4600	10.5000	10.4490	10.5000	+0.287%	22,555	+0.667%
2025-11-11	10.4700	10.4700	10.4700	10.4700	-0.191%	129	+0.955%
2025-11-07	10.5200	10.5200	10.4500	10.4900	-0.285%	7,413	+0.763%
2025-11-06	10.5200	10.5200	10.5200	10.5200	-0.095%	437	+0.475%
2025-11-04	10.5300	10.5300	10.5300	10.5300	-0.227%	1,012	+0.380%
2025-11-03	10.5300	10.5540	10.5300	10.5540	+0.228%	858	+0.152%
2025-10-31	10.5300	10.5300	10.5300	10.5300	0.000%	539	+0.380%
2025-10-30	10.5600	10.5600	10.5300	10.5300	-0.284%	1,460	+0.380%
2025-10-29	10.5600	10.5600	10.5600	10.5600	-0.095%	368	+0.095%
2025-10-28	10.5700	10.5700	10.5700	10.5700	-0.658%	155	0.000%
2025-10-27	10.6800	10.6800	10.5300	10.6400	+1.141%	1,241	-0.658%
2025-10-24	10.5200	10.5200	10.5200	10.5200	-1.406%	1,337	+0.475%
2025-10-20	10.4500	10.7050	10.4500	10.6700	+1.619%	16,205	-0.937%
2025-10-17	10.5000	10.5000	10.5000	10.5000	-0.190%	1,076	+0.667%
2025-10-16	10.5000	10.5200	10.5000	10.5200	0.000%	4,308	+0.475%
2025-10-15	10.4600	10.5200	10.4600	10.5200	+0.190%	1,853	+0.475%
2025-10-14	10.4500	10.5000	10.4500	10.5000	+0.768%	3,148	+0.667%
2025-10-13	10.4200	10.4200	10.4200	10.4200	0.000%	5,504	+1.440%
2025-10-10	10.3300	10.4400	10.2400	10.4200	-0.192%	24,920	+1.440%
2025-10-09	10.4200	10.4400	10.3000	10.4400	+0.385%	21,407	+1.245%
2025-10-08	10.3537	10.4000	10.3100	10.4000	+0.873%	4,582	+1.635%
2025-10-06	10.3500	10.3950	10.3100	10.3100	-0.194%	2,037	+2.522%
2025-10-03	10.3100	10.3300	10.3100	10.3300	+0.584%	5,408	+2.323%
2025-10-02	10.2602	10.3023	10.2602	10.2700	-0.097%	6,231	+2.921%
2025-10-01	10.2600	10.2800	10.2500	10.2800	0.000%	11,316	+2.821%
2025-09-30	10.2900	10.3268	10.2700	10.2800	-0.388%	20,457	+2.821%
2025-09-29	10.2800	10.3200	10.2693	10.3200	+0.292%	13,026	+2.422%
2025-09-26	10.3000	10.3000	10.2900	10.2900	+0.097%	24,293	+2.721%
2025-09-25	10.2700	10.2800	10.2700	10.2800	-0.194%	13,276	+2.821%
2025-09-24	10.3000	10.3000	10.3000	10.3000	-0.387%	123	+2.621%
2025-09-23	10.3400	10.3500	10.3400	10.3400	+0.291%	8,438	+2.224%
2025-09-22	10.2700	10.3100	10.2700	10.3100	+0.097%	4,501	+2.522%
2025-09-19	10.2700	10.3000	10.2700	10.3000	+0.097%	2,713	+2.621%
2025-09-18	10.2900	10.2900	10.2900	10.2900	+0.292%	241	+2.721%
2025-09-17	10.2600	10.2600	10.2600	10.2600	-0.388%	291	+3.021%
2025-09-16	10.2600	10.3000	10.2600	10.3000	+0.390%	27,330	+2.621%
2025-09-15	10.2500	10.2600	10.2500	10.2600	-0.097%	4,344	+3.021%
2025-09-12	10.2700	10.2700	10.2700	10.2700	-0.022%	4,082	+2.921%
2025-09-11	10.2723	10.2723	10.2723	10.2723	+0.022%	314	+2.898%
2025-09-09	10.2700	10.2700	10.2700	10.2700	+0.097%	1,162	+2.921%
2025-09-08	10.2400	10.2600	10.2399	10.2600	+0.490%	20,899	+3.021%
2025-09-05	10.2200	10.2200	10.2100	10.2100	-0.244%	57,759	+3.526%
2025-09-03	10.2147	10.2350	10.1900	10.2350	+0.343%	90,189	+3.273%
2025-09-02	10.2400	10.2400	10.2000	10.2000	-0.682%	2,939	+3.627%
2025-08-28	10.2700	10.3000	10.2700	10.2700	+0.293%	4,614	+2.921%
2025-08-27	10.3000	10.3100	10.2400	10.2400	+0.098%	337,398	+3.223%
2025-08-26	10.3000	10.3000	10.2300	10.2300	-0.554%	2,356	+3.324%
2025-08-25	10.2600	10.2870	10.2500	10.2870	-0.126%	2,408	+2.751%
2025-08-22	10.2700	10.3000	10.2700	10.3000	+0.390%	127,206	+2.621%
2025-08-21	10.2900	10.2900	10.2600	10.2600	0.000%	1,793	+3.021%
2025-08-20	10.2500	10.2712	10.2500	10.2600	0.000%	93,160	+3.021%
2025-08-19	10.2694	10.2900	10.2533	10.2600	+0.490%	825,917	+3.021%
2025-08-18	10.2128	10.2350	10.2100	10.2100	-0.098%	128,988	+3.526%
2025-08-15	10.2100	10.2200	10.2100	10.2200	-0.098%	15,298	+3.425%
2025-08-14	10.2100	10.2306	10.2050	10.2300	+0.245%	68,067	+3.324%
2025-08-13	10.2000	10.2500	10.1900	10.2050	-0.439%	4,232	+3.577%
2025-08-12	10.2500	10.2550	10.2500	10.2500	0.000%	313,907	+3.122%
2025-08-11	10.2600	10.2900	10.2000	10.2500	-0.049%	802,931	+3.122%
2025-08-08	10.2500	10.2550	10.2500	10.2550	+0.049%	1,235	+3.072%
2025-08-07	10.2500	10.2800	10.2500	10.2500	-0.292%	4,657	+3.122%
2025-08-06	10.2800	10.2800	10.2500	10.2800	-0.097%	184,022	+2.821%
2025-08-05	10.2800	10.2900	10.2800	10.2900	-0.097%	5,633	+2.721%
2025-08-04	10.2800	10.3000	10.2800	10.3000	+0.195%	21,563	+2.621%
2025-08-01	10.2500	10.2800	10.2500	10.2800	0.000%	11,002	+2.821%
2025-07-31	10.2800	10.3000	10.2800	10.2800	0.000%	4,601	+2.821%
2025-07-30	10.3000	10.3000	10.2800	10.2800	0.000%	161,947	+2.821%
2025-07-29	10.3000	10.3000	10.2800	10.2800	-0.097%	87,036	+2.821%
2025-07-28	10.2800	10.2900	10.2700	10.2900	+0.097%	18,613	+2.721%
2025-07-25	10.2500	10.3000	10.2500	10.2800	+0.293%	175,913	+2.821%
2025-07-24	10.2400	10.3000	10.2400	10.2500	+0.049%	260,018	+3.122%
2025-07-23	10.2314	10.2500	10.2100	10.2450	+0.343%	319,462	+3.172%
2025-07-22	10.2100	10.2300	10.2000	10.2100	+0.049%	346,768	+3.526%
2025-07-21	10.2000	10.2300	10.2000	10.2050	+0.098%	93,905	+3.577%
2025-07-18	10.1800	10.2500	10.1800	10.1950	+0.049%	44,298	+3.678%
2025-07-17	10.1800	10.2000	10.1700	10.1900	+0.147%	91,161	+3.729%
2025-07-16	10.1500	10.1800	10.1500	10.1750	-0.147%	51,486	+3.882%
2025-07-15	10.1600	10.2000	10.1600	10.1900	+0.098%	98,117	+3.729%
2025-07-14	10.1600	10.1800	10.1600	10.1800	+0.197%	56,138	+3.831%
2025-07-11	10.1600	10.1800	10.1600	10.1600	0.000%	464,932	+4.035%
2025-07-10	10.1779	10.1800	10.1600	10.1600	0.000%	209,730	+4.035%
2025-07-09	10.1700	10.1700	10.1600	10.1600	0.000%	121,049	+4.035%
2025-07-08	10.1600	10.1700	10.1500	10.1600	+0.148%	40,846	+4.035%
2025-07-07	10.1900	10.1900	10.1300	10.1450	-0.442%	277,286	+4.189%
2025-07-03	10.2100	10.2300	10.1900	10.1900	-0.098%	650,091	+3.729%
2025-07-02	10.1900	10.2400	10.1700	10.2000	+0.592%	1,725,744	+3.627%
2025-07-01	10.2500	10.3800	10.1400	10.1400	0.000%	11,994,543	+4.241%

.dark-mode .zzC6sJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zzC6sJ{ color: #333333; background-color: white; border: 2px solid #333333; }CCIIUCohen Circle Acquisition Corp. II Unitstock NASDAQ

CCIIU
Cohen Circle Acquisition Corp. II Unit
stock NASDAQ