CCIIU
Cohen Circle Acquisition Corp. II Unit
stockNASDAQUnit
Market OpenOct 1, 2026 12:16:13 PM EDT
10.46USD0.000%(0.00)373
CCIIU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 10.46 | 10.46 | 10.46 | 10.46 | -0.238% | 373 | 0.000% |
| 2026-09-22 | 10.48 | 10.48 | 10.48 | 10.48 | +0.143% | 200 | -0.238% |
| 2026-09-21 | 10.47 | 10.47 | 10.47 | 10.47 | -0.001% | 1,758 | -0.096% |
| 2026-08-25 | 10.47 | 10.47 | 10.47 | 10.47 | -1.039% | 1,674 | -0.096% |
| 2026-08-19 | 10.58 | 10.58 | 10.58 | 10.58 | +1.051% | 100 | -1.134% |
| 2026-08-13 | 10.47 | 10.47 | 10.47 | 10.47 | -0.946% | 4 | -0.096% |
| 2026-07-21 | 10.57 | 10.57 | 10.57 | 10.57 | +1.148% | 100 | -1.041% |
| 2026-07-16 | 10.48 | 10.48 | 10.45 | 10.45 | -1.508% | 2,279 | +0.096% |
| 2026-07-13 | 10.61 | 10.61 | 10.61 | 10.61 | +1.531% | 500 | -1.414% |
| 2026-07-01 | 10.45 | 10.45 | 10.45 | 10.45 | 0.000% | 577 | +0.096% |
| 2026-06-29 | 10.45 | 10.45 | 10.45 | 10.45 | 0.000% | 550 | +0.096% |
| 2026-06-25 | 10.45 | 10.45 | 10.45 | 10.45 | -0.191% | 119 | +0.096% |
| 2026-06-24 | 10.60 | 10.60 | 10.47 | 10.47 | +0.191% | 2,210 | -0.096% |
| 2026-06-22 | 10.45 | 10.45 | 10.45 | 10.45 | 0.000% | 107 | +0.096% |
| 2026-06-18 | 10.45 | 10.45 | 10.45 | 10.45 | 0.000% | 677 | +0.096% |
| 2026-06-12 | 10.42 | 10.45 | 10.42 | 10.45 | +0.192% | 1,533 | +0.096% |
| 2026-06-10 | 11.45 | 12.59 | 10.42 | 10.43 | -5.182% | 15,393 | +0.288% |
| 2026-06-09 | 11.00 | 11.00 | 11.00 | 11.00 | +2.804% | 652 | -4.909% |
| 2026-06-08 | 10.70 | 10.70 | 10.70 | 10.70 | +0.943% | 1,143 | -2.243% |
| 2026-06-05 | 11.45 | 12.32 | 10.42 | 10.60 | +1.435% | 4,262 | -1.321% |
| 2026-06-01 | 10.45 | 10.45 | 10.45 | 10.45 | +0.288% | 1,003 | +0.096% |
| 2026-05-29 | 10.42 | 10.42 | 10.42 | 10.42 | +0.097% | 447 | +0.384% |
| 2026-05-28 | 10.39 | 10.41 | 10.39 | 10.41 | +0.143% | 2,202 | +0.481% |
| 2026-05-26 | 10.39 | 10.39 | 10.39 | 10.39 | -0.048% | 210 | +0.625% |
| 2026-05-20 | 10.40 | 10.40 | 10.40 | 10.40 | +0.193% | 404 | +0.577% |
| 2026-05-13 | 10.38 | 10.38 | 10.38 | 10.38 | 0.000% | 1,076 | +0.771% |
| 2026-05-12 | 10.38 | 10.38 | 10.38 | 10.38 | -0.192% | 107 | +0.771% |
| 2026-05-07 | 10.40 | 10.40 | 10.40 | 10.40 | 0.000% | 106 | +0.577% |
| 2026-05-05 | 10.40 | 10.40 | 10.40 | 10.40 | +0.386% | 270 | +0.577% |
| 2026-05-04 | 10.37 | 10.37 | 10.36 | 10.36 | -0.385% | 1,357 | +0.965% |
| 2026-05-01 | 10.40 | 10.40 | 10.40 | 10.40 | 0.000% | 111 | +0.577% |
| 2026-04-30 | 10.40 | 10.40 | 10.40 | 10.40 | +0.096% | 312 | +0.577% |
| 2026-04-29 | 10.39 | 10.40 | 10.39 | 10.39 | -0.096% | 1,434 | +0.674% |
| 2026-04-28 | 10.40 | 10.40 | 10.40 | 10.40 | 0.000% | 112 | +0.577% |
| 2026-04-27 | 10.40 | 10.40 | 10.40 | 10.40 | 0.000% | 114 | +0.577% |
| 2026-04-24 | 10.40 | 10.40 | 10.40 | 10.40 | 0.000% | 129 | +0.577% |
| 2026-04-23 | 10.40 | 10.40 | 10.40 | 10.40 | 0.000% | 131 | +0.577% |
| 2026-04-21 | 10.36 | 10.40 | 10.35 | 10.40 | +0.386% | 1,658 | +0.577% |
| 2026-04-20 | 10.36 | 10.36 | 10.36 | 10.36 | 0.000% | 588 | +0.965% |
| 2026-04-17 | 10.36 | 10.36 | 10.36 | 10.36 | 0.000% | 500 | +0.965% |
| 2026-04-16 | 10.36 | 10.36 | 10.36 | 10.36 | -0.193% | 522 | +0.965% |
| 2026-04-15 | 10.38 | 10.39 | 10.38 | 10.38 | -0.192% | 148,674 | +0.771% |
| 2026-04-13 | 10.42 | 10.42 | 10.40 | 10.40 | +0.193% | 352 | +0.577% |
| 2026-04-09 | 10.40 | 10.40 | 10.38 | 10.38 | -0.192% | 59,040 | +0.771% |
| 2026-04-08 | 10.40 | 10.40 | 10.40 | 10.40 | +0.193% | 1,043 | +0.577% |
| 2026-04-01 | 10.37 | 10.38 | 10.37 | 10.38 | +0.095% | 16,660 | +0.771% |
| 2026-03-30 | 10.37 | 10.37 | 10.37 | 10.37 | +0.194% | 1,564 | +0.867% |
| 2026-03-27 | 10.39 | 10.39 | 10.35 | 10.35 | 0.000% | 590 | +1.063% |
| 2026-03-25 | 10.35 | 10.35 | 10.35 | 10.35 | 0.000% | 90,000 | +1.063% |
| 2026-03-16 | 10.36 | 10.36 | 10.35 | 10.35 | -0.193% | 1,172 | +1.063% |
| 2026-03-13 | 10.37 | 10.37 | 10.37 | 10.37 | 0.000% | 116 | +0.868% |
| 2026-03-10 | 10.36 | 10.37 | 10.36 | 10.37 | +0.097% | 374 | +0.868% |
| 2026-03-09 | 10.36 | 10.36 | 10.36 | 10.36 | -0.193% | 329 | +0.965% |
| 2026-03-06 | 10.38 | 10.38 | 10.38 | 10.38 | 0.000% | 782 | +0.771% |
| 2026-03-05 | 10.38 | 10.38 | 10.38 | 10.38 | -0.192% | 331 | +0.771% |
| 2026-03-04 | 10.42 | 10.42 | 10.40 | 10.40 | 0.000% | 1,416 | +0.577% |
| 2026-03-02 | 10.39 | 10.40 | 10.39 | 10.40 | +0.289% | 9,644 | +0.577% |
| 2026-02-27 | 10.37 | 10.37 | 10.37 | 10.37 | +0.097% | 265 | +0.868% |
| 2026-02-26 | 10.36 | 10.36 | 10.36 | 10.36 | 0.000% | 135 | +0.965% |
| 2026-02-24 | 10.37 | 10.37 | 10.36 | 10.36 | +0.097% | 1,288 | +0.965% |
| 2026-02-23 | 10.39 | 10.40 | 10.35 | 10.35 | 0.000% | 9,707 | +1.063% |
| 2026-02-20 | 10.35 | 10.35 | 10.35 | 10.35 | 0.000% | 123 | +1.063% |
| 2026-02-19 | 10.39 | 10.39 | 10.35 | 10.35 | -0.385% | 1,048 | +1.063% |
| 2026-02-17 | 10.44 | 10.44 | 10.34 | 10.39 | -0.479% | 258,643 | +0.674% |
| 2026-02-13 | 10.45 | 10.45 | 10.44 | 10.44 | -0.192% | 1,072 | +0.192% |
| 2026-02-06 | 10.47 | 10.47 | 10.46 | 10.46 | -0.190% | 9,964 | -0.001% |
| 2026-02-04 | 10.48 | 10.48 | 10.48 | 10.48 | 0.000% | 2,221 | -0.191% |
| 2026-02-03 | 10.48 | 10.48 | 10.48 | 10.48 | 0.000% | 2,105 | -0.191% |
| 2026-02-02 | 10.48 | 10.48 | 10.48 | 10.48 | 0.000% | 202 | -0.191% |
| 2026-01-29 | 10.48 | 10.48 | 10.48 | 10.48 | -0.190% | 107 | -0.191% |
| 2026-01-28 | 10.50 | 10.55 | 10.48 | 10.50 | +0.095% | 10,017 | -0.381% |
| 2026-01-27 | 10.49 | 10.49 | 10.49 | 10.49 | 0.000% | 437 | -0.286% |
| 2026-01-26 | 10.45 | 10.49 | 10.45 | 10.49 | +0.383% | 4,122 | -0.286% |
| 2026-01-23 | 10.45 | 10.45 | 10.45 | 10.45 | +0.481% | 6,085 | +0.096% |
| 2026-01-22 | 10.36 | 10.40 | 10.36 | 10.40 | +0.193% | 10,137 | +0.577% |
| 2026-01-21 | 10.38 | 10.38 | 10.38 | 10.38 | +0.096% | 3,108 | +0.771% |
| 2026-01-20 | 10.37 | 10.37 | 10.37 | 10.37 | 0.000% | 2,983 | +0.868% |
| 2026-01-16 | 10.37 | 10.37 | 10.37 | 10.37 | -0.001% | 717 | +0.868% |
| 2026-01-14 | 10.37 | 10.38 | 10.37 | 10.37 | -0.095% | 427 | +0.867% |
| 2026-01-13 | 10.38 | 10.38 | 10.38 | 10.38 | -0.193% | 400 | +0.771% |
| 2026-01-12 | 10.38 | 10.43 | 10.38 | 10.40 | +0.290% | 9,765 | +0.576% |
| 2026-01-09 | 10.42 | 10.45 | 10.37 | 10.37 | +0.097% | 2,428 | +0.868% |
| 2026-01-07 | 10.36 | 10.36 | 10.36 | 10.36 | -0.671% | 2,090 | +0.965% |
| 2025-12-31 | 10.42 | 10.43 | 10.42 | 10.43 | +0.676% | 852 | +0.288% |
| 2025-12-30 | 10.36 | 10.36 | 10.36 | 10.36 | 0.000% | 444 | +0.965% |
| 2025-12-26 | 10.36 | 10.36 | 10.36 | 10.36 | 0.000% | 2,675 | +0.965% |
| 2025-12-23 | 10.37 | 10.37 | 10.36 | 10.36 | +0.097% | 2,144 | +0.965% |
| 2025-12-18 | 10.36 | 10.36 | 10.35 | 10.35 | -0.253% | 500 | +1.063% |
| 2025-12-17 | 10.38 | 10.38 | 10.38 | 10.38 | +0.254% | 371 | +0.807% |
| 2025-12-16 | 10.35 | 10.35 | 10.35 | 10.35 | 0.000% | 25,000 | +1.063% |
| 2025-12-08 | 10.35 | 10.35 | 10.35 | 10.35 | +0.069% | 111 | +1.063% |
| 2025-12-04 | 10.33 | 10.34 | 10.33 | 10.34 | +0.319% | 230 | +1.132% |
| 2025-12-02 | 10.40 | 10.40 | 10.31 | 10.31 | -0.674% | 14,293 | +1.455% |
| 2025-11-26 | 10.40 | 10.40 | 10.38 | 10.38 | -0.192% | 75,184 | +0.771% |
| 2025-11-24 | 10.40 | 10.40 | 10.40 | 10.40 | +0.483% | 14,564 | +0.577% |
| 2025-11-20 | 10.36 | 10.36 | 10.35 | 10.35 | -0.481% | 15,000 | +1.063% |
| 2025-11-19 | 10.40 | 10.40 | 10.40 | 10.40 | +0.678% | 420 | +0.577% |
| 2025-11-17 | 10.40 | 10.54 | 10.33 | 10.33 | -0.768% | 11,848 | +1.258% |
| 2025-11-14 | 10.41 | 10.41 | 10.41 | 10.41 | 0.000% | 6,487 | +0.480% |
| 2025-11-13 | 10.45 | 10.47 | 10.41 | 10.41 | -0.857% | 29,704 | +0.480% |
| 2025-11-12 | 10.46 | 10.50 | 10.45 | 10.50 | +0.287% | 22,555 | -0.381% |
| 2025-11-11 | 10.47 | 10.47 | 10.47 | 10.47 | -0.191% | 129 | -0.096% |
| 2025-11-07 | 10.52 | 10.52 | 10.45 | 10.49 | -0.285% | 7,413 | -0.286% |
| 2025-11-06 | 10.52 | 10.52 | 10.52 | 10.52 | -0.095% | 437 | -0.570% |
| 2025-11-04 | 10.53 | 10.53 | 10.53 | 10.53 | -0.227% | 1,012 | -0.665% |
| 2025-11-03 | 10.53 | 10.55 | 10.53 | 10.55 | +0.228% | 858 | -0.891% |
| 2025-10-31 | 10.53 | 10.53 | 10.53 | 10.53 | 0.000% | 539 | -0.665% |
| 2025-10-30 | 10.56 | 10.56 | 10.53 | 10.53 | -0.284% | 1,460 | -0.665% |
| 2025-10-29 | 10.56 | 10.56 | 10.56 | 10.56 | -0.095% | 368 | -0.947% |
| 2025-10-28 | 10.57 | 10.57 | 10.57 | 10.57 | -0.658% | 155 | -1.041% |
| 2025-10-27 | 10.68 | 10.68 | 10.53 | 10.64 | +1.141% | 1,241 | -1.692% |
| 2025-10-24 | 10.52 | 10.52 | 10.52 | 10.52 | -1.406% | 1,337 | -0.570% |
| 2025-10-20 | 10.45 | 10.71 | 10.45 | 10.67 | +1.619% | 16,205 | -1.968% |
| 2025-10-17 | 10.50 | 10.50 | 10.50 | 10.50 | -0.190% | 1,076 | -0.381% |
| 2025-10-16 | 10.50 | 10.52 | 10.50 | 10.52 | 0.000% | 4,308 | -0.570% |
| 2025-10-15 | 10.46 | 10.52 | 10.46 | 10.52 | +0.190% | 1,853 | -0.570% |
| 2025-10-14 | 10.45 | 10.50 | 10.45 | 10.50 | +0.768% | 3,148 | -0.381% |
| 2025-10-13 | 10.42 | 10.42 | 10.42 | 10.42 | 0.000% | 5,504 | +0.384% |
| 2025-10-10 | 10.33 | 10.44 | 10.24 | 10.42 | -0.192% | 24,920 | +0.384% |
| 2025-10-09 | 10.42 | 10.44 | 10.30 | 10.44 | +0.385% | 21,407 | +0.192% |
| 2025-10-08 | 10.35 | 10.40 | 10.31 | 10.40 | +0.873% | 4,582 | +0.577% |
| 2025-10-06 | 10.35 | 10.39 | 10.31 | 10.31 | -0.194% | 2,037 | +1.455% |
| 2025-10-03 | 10.31 | 10.33 | 10.31 | 10.33 | +0.584% | 5,408 | +1.258% |
| 2025-10-02 | 10.26 | 10.30 | 10.26 | 10.27 | -0.097% | 6,231 | +1.850% |
| 2025-10-01 | 10.26 | 10.28 | 10.25 | 10.28 | 0.000% | 11,316 | +1.751% |
| 2025-09-30 | 10.29 | 10.33 | 10.27 | 10.28 | -0.388% | 20,457 | +1.751% |
| 2025-09-29 | 10.28 | 10.32 | 10.27 | 10.32 | +0.292% | 13,026 | +1.357% |
| 2025-09-26 | 10.30 | 10.30 | 10.29 | 10.29 | +0.097% | 24,293 | +1.652% |
| 2025-09-25 | 10.27 | 10.28 | 10.27 | 10.28 | -0.194% | 13,276 | +1.751% |
| 2025-09-24 | 10.30 | 10.30 | 10.30 | 10.30 | -0.387% | 123 | +1.553% |
| 2025-09-23 | 10.34 | 10.35 | 10.34 | 10.34 | +0.291% | 8,438 | +1.161% |
| 2025-09-22 | 10.27 | 10.31 | 10.27 | 10.31 | +0.097% | 4,501 | +1.455% |
| 2025-09-19 | 10.27 | 10.30 | 10.27 | 10.30 | +0.097% | 2,713 | +1.553% |
| 2025-09-18 | 10.29 | 10.29 | 10.29 | 10.29 | +0.292% | 241 | +1.652% |
| 2025-09-17 | 10.26 | 10.26 | 10.26 | 10.26 | -0.388% | 291 | +1.949% |
| 2025-09-16 | 10.26 | 10.30 | 10.26 | 10.30 | +0.390% | 27,330 | +1.553% |
| 2025-09-15 | 10.25 | 10.26 | 10.25 | 10.26 | -0.097% | 4,344 | +1.949% |
| 2025-09-12 | 10.27 | 10.27 | 10.27 | 10.27 | -0.022% | 4,082 | +1.850% |
| 2025-09-11 | 10.27 | 10.27 | 10.27 | 10.27 | +0.022% | 314 | +1.827% |
| 2025-09-09 | 10.27 | 10.27 | 10.27 | 10.27 | +0.097% | 1,162 | +1.850% |
| 2025-09-08 | 10.24 | 10.26 | 10.24 | 10.26 | +0.490% | 20,899 | +1.949% |
| 2025-09-05 | 10.22 | 10.22 | 10.21 | 10.21 | -0.244% | 57,759 | +2.449% |
| 2025-09-03 | 10.21 | 10.23 | 10.19 | 10.23 | +0.343% | 90,189 | +2.198% |
| 2025-09-02 | 10.24 | 10.24 | 10.20 | 10.20 | -0.682% | 2,939 | +2.549% |
| 2025-08-28 | 10.27 | 10.30 | 10.27 | 10.27 | +0.293% | 4,614 | +1.850% |
| 2025-08-27 | 10.30 | 10.31 | 10.24 | 10.24 | +0.098% | 337,398 | +2.148% |
| 2025-08-26 | 10.30 | 10.30 | 10.23 | 10.23 | -0.554% | 2,356 | +2.248% |
| 2025-08-25 | 10.26 | 10.29 | 10.25 | 10.29 | -0.126% | 2,408 | +1.682% |
| 2025-08-22 | 10.27 | 10.30 | 10.27 | 10.30 | +0.390% | 127,206 | +1.553% |
| 2025-08-21 | 10.29 | 10.29 | 10.26 | 10.26 | 0.000% | 1,793 | +1.949% |
| 2025-08-20 | 10.25 | 10.27 | 10.25 | 10.26 | 0.000% | 93,160 | +1.949% |
| 2025-08-19 | 10.27 | 10.29 | 10.25 | 10.26 | +0.490% | 825,917 | +1.949% |
| 2025-08-18 | 10.21 | 10.23 | 10.21 | 10.21 | -0.098% | 128,988 | +2.449% |
| 2025-08-15 | 10.21 | 10.22 | 10.21 | 10.22 | -0.098% | 15,298 | +2.348% |
| 2025-08-14 | 10.21 | 10.23 | 10.21 | 10.23 | +0.245% | 68,067 | +2.248% |
| 2025-08-13 | 10.20 | 10.25 | 10.19 | 10.21 | -0.439% | 4,232 | +2.499% |
| 2025-08-12 | 10.25 | 10.26 | 10.25 | 10.25 | 0.000% | 313,907 | +2.049% |
| 2025-08-11 | 10.26 | 10.29 | 10.20 | 10.25 | -0.049% | 802,931 | +2.049% |
| 2025-08-08 | 10.25 | 10.26 | 10.25 | 10.26 | +0.049% | 1,235 | +1.999% |
| 2025-08-07 | 10.25 | 10.28 | 10.25 | 10.25 | -0.292% | 4,657 | +2.049% |
| 2025-08-06 | 10.28 | 10.28 | 10.25 | 10.28 | -0.097% | 184,022 | +1.751% |
| 2025-08-05 | 10.28 | 10.29 | 10.28 | 10.29 | -0.097% | 5,633 | +1.652% |
| 2025-08-04 | 10.28 | 10.30 | 10.28 | 10.30 | +0.195% | 21,563 | +1.553% |
| 2025-08-01 | 10.25 | 10.28 | 10.25 | 10.28 | 0.000% | 11,002 | +1.751% |
| 2025-07-31 | 10.28 | 10.30 | 10.28 | 10.28 | 0.000% | 4,601 | +1.751% |
| 2025-07-30 | 10.30 | 10.30 | 10.28 | 10.28 | 0.000% | 161,947 | +1.751% |
| 2025-07-29 | 10.30 | 10.30 | 10.28 | 10.28 | -0.097% | 87,036 | +1.751% |
| 2025-07-28 | 10.28 | 10.29 | 10.27 | 10.29 | +0.097% | 18,613 | +1.652% |
| 2025-07-25 | 10.25 | 10.30 | 10.25 | 10.28 | +0.293% | 175,913 | +1.751% |
| 2025-07-24 | 10.24 | 10.30 | 10.24 | 10.25 | +0.049% | 260,018 | +2.049% |
| 2025-07-23 | 10.23 | 10.25 | 10.21 | 10.24 | +0.343% | 319,462 | +2.099% |
| 2025-07-22 | 10.21 | 10.23 | 10.20 | 10.21 | +0.049% | 346,768 | +2.449% |
| 2025-07-21 | 10.20 | 10.23 | 10.20 | 10.21 | +0.098% | 93,905 | +2.499% |
| 2025-07-18 | 10.18 | 10.25 | 10.18 | 10.20 | +0.049% | 44,298 | +2.599% |
| 2025-07-17 | 10.18 | 10.20 | 10.17 | 10.19 | +0.147% | 91,161 | +2.650% |
| 2025-07-16 | 10.15 | 10.18 | 10.15 | 10.18 | -0.147% | 51,486 | +2.801% |
| 2025-07-15 | 10.16 | 10.20 | 10.16 | 10.19 | +0.098% | 98,117 | +2.650% |
| 2025-07-14 | 10.16 | 10.18 | 10.16 | 10.18 | +0.197% | 56,138 | +2.750% |
| 2025-07-11 | 10.16 | 10.18 | 10.16 | 10.16 | 0.000% | 464,932 | +2.953% |
| 2025-07-10 | 10.18 | 10.18 | 10.16 | 10.16 | 0.000% | 209,730 | +2.953% |
| 2025-07-09 | 10.17 | 10.17 | 10.16 | 10.16 | 0.000% | 121,049 | +2.953% |
| 2025-07-08 | 10.16 | 10.17 | 10.15 | 10.16 | +0.148% | 40,846 | +2.953% |
| 2025-07-07 | 10.19 | 10.19 | 10.13 | 10.14 | -0.442% | 277,286 | +3.105% |
| 2025-07-03 | 10.21 | 10.23 | 10.19 | 10.19 | -0.098% | 650,091 | +2.650% |
| 2025-07-02 | 10.19 | 10.24 | 10.17 | 10.20 | +0.592% | 1,725,744 | +2.549% |
| 2025-07-01 | 10.25 | 10.38 | 10.14 | 10.14 | 0.000% | 11,994,543 | +3.156% |