Dark

CCIIW
Cohen Circle Acquisition Corp. II Warrant
stock NASDAQ Warrant

Market Open

Aug 3, 2026 2:50:31 PM EDT

0.6500USD-10.056%(-0.0700)24,906

0.00Bid 0.00Ask 0.0000Spread

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
2026-08-03	0.800000	0.800000	0.650000	0.650000	-9.597%	24,906	0.000%
2026-07-31	0.719000	0.719000	0.719000	0.719000	+0.070%	200	-9.597%
2026-07-29	0.684800	0.718500	0.684800	0.718500	-10.188%	372	-9.534%
2026-07-24	0.800000	0.800000	0.800000	0.800000	+1.266%	100	-18.750%
2026-07-21	0.799900	0.800000	0.790000	0.790000	-1.250%	13,493	-17.722%
2026-07-14	0.799900	0.800000	0.799900	0.800000	+2.907%	1,025	-18.750%
2026-07-13	0.770000	0.784900	0.770000	0.777400	+2.276%	10,800	-16.388%
2026-07-07	0.760000	0.761200	0.760000	0.760100	+1.333%	40,328	-14.485%
2026-07-06	0.750100	0.750100	0.750100	0.750100	-3.821%	1,017	-13.345%
2026-07-02	0.779900	0.779900	0.779900	0.779900	+2.605%	1,120	-16.656%
2026-07-01	0.779900	0.779900	0.750000	0.760100	+7.047%	16,722	-14.485%
2026-06-30	0.744900	0.744900	0.710000	0.710064	-0.412%	6,800	-8.459%
2026-06-29	0.750000	0.750000	0.713000	0.713000	+4.225%	4,304	-8.836%
2026-06-24	0.789900	0.789900	0.684100	0.684100	-2.132%	2,600	-4.985%
2026-06-22	0.700100	0.700100	0.690000	0.699000	-6.800%	1,083	-7.010%
2026-06-18	0.750100	0.750100	0.750000	0.750000	-0.013%	442	-13.333%
2026-06-17	0.750100	0.750100	0.750100	0.750100	-5.051%	259	-13.345%
2026-06-16	0.737000	0.790000	0.737000	0.790000	+5.333%	916	-17.722%
2026-06-12	0.700000	0.750000	0.700000	0.750000	-1.794%	50,000	-13.333%
2026-06-03	0.790000	0.790000	0.759300	0.763700	-4.526%	3,806	-14.888%
2026-06-02	0.799800	0.799900	0.790000	0.799900	+0.013%	11,276	-18.740%
2026-06-01	0.740000	0.799800	0.740000	0.799800	+7.717%	898	-18.730%
2026-05-29	0.749800	0.749900	0.698600	0.742500	+14.231%	10,274	-12.458%
2026-05-27	0.719900	0.719900	0.650000	0.650000	-3.704%	24,578	0.000%
2026-05-26	0.675000	0.675000	0.675000	0.675000	-9.856%	929	-3.704%
2026-05-21	0.640000	0.748800	0.630000	0.748800	+22.333%	12,456	-13.194%
2026-05-19	0.750000	0.799800	0.602200	0.612100	-22.519%	66,285	+6.192%
2026-05-18	0.750000	0.799900	0.750000	0.790000	+4.622%	6,412	-17.722%
2026-05-15	0.750000	0.799900	0.750000	0.755100	-0.658%	20,459	-13.919%
2026-05-14	0.750100	0.787600	0.750100	0.760100	+1.333%	1,307	-14.485%
2026-05-13	0.750100	0.787600	0.750000	0.750100	+0.013%	3,554	-13.345%
2026-05-12	0.750000	0.750000	0.600000	0.750000	0.000%	25,406	-13.333%
2026-05-11	0.749800	0.750000	0.706200	0.750000	+15.420%	82,761	-13.333%
2026-05-07	0.649900	0.649900	0.649800	0.649800	+11.401%	980	+0.031%
2026-05-06	0.690000	0.690000	0.583300	0.583300	-15.464%	4,319	+11.435%
2026-05-05	0.680000	0.690000	0.680000	0.690000	+6.154%	14,710	-5.797%
2026-05-04	0.649900	0.689990	0.649800	0.650000	+12.069%	11,501	0.000%
2026-05-01	0.580000	0.580000	0.580000	0.580000	0.000%	2,900	+12.069%
2026-04-29	0.585000	0.585000	0.580000	0.580000	-3.333%	2,819	+12.069%
2026-04-27	0.600000	0.600000	0.600000	0.600000	+7.162%	1,000	+8.333%
2026-04-17	0.560000	0.560000	0.559900	0.559900	+1.800%	3,400	+16.092%
2026-04-15	0.578000	0.600000	0.520200	0.550000	-15.385%	48,134	+18.182%
2026-04-13	0.650100	0.650100	0.650000	0.650000	0.000%	1,300	0.000%
2026-04-09	0.650000	0.650000	0.577000	0.650000	0.000%	28,680	0.000%
2026-04-08	0.650000	0.650000	0.650000	0.650000	0.000%	6,700	0.000%
2026-04-06	0.650000	0.650000	0.650000	0.650000	+8.333%	500	0.000%
2026-04-01	0.600000	0.600000	0.577300	0.600000	-7.692%	4,450	+8.333%
2026-03-30	0.620000	0.650000	0.620000	0.650000	+1.721%	12,065	0.000%
2026-03-27	0.600000	0.639000	0.577100	0.639000	-1.707%	93,120	+1.721%
2026-03-20	0.700000	0.700000	0.630000	0.650100	-5.412%	91,260	-0.015%
2026-03-19	0.645400	0.719500	0.616500	0.687300	-8.360%	14,282	-5.427%
2026-03-17	0.700000	0.750000	0.700000	0.750000	+10.832%	1,900	-13.333%
2026-03-13	0.676700	0.676700	0.676700	0.676700	-6.014%	2,000	-3.946%
2026-03-12	0.626000	0.720000	0.625000	0.720000	-6.494%	951	-9.722%
2026-03-09	0.770000	0.770000	0.770000	0.770000	-2.519%	164	-15.584%
2026-03-05	0.789900	0.789900	0.789900	0.789900	-0.328%	1,458	-17.711%
2026-03-02	0.602500	0.800000	0.602500	0.792500	+17.251%	23,342	-17.981%
2026-02-27	0.650000	0.699900	0.649900	0.675900	+12.332%	14,452	-3.832%
2026-02-26	0.650000	0.690100	0.601600	0.601700	+0.183%	38,502	+8.027%
2026-02-23	0.675200	0.675200	0.600500	0.600600	-7.600%	4,724	+8.225%
2026-02-17	0.610500	0.650000	0.565000	0.650000	-5.619%	78,401	0.000%
2026-02-13	0.680000	0.688700	0.680000	0.688700	+1.279%	300	-5.619%
2026-02-12	0.680000	0.680000	0.680000	0.680000	-8.108%	2,067	-4.412%
2026-02-04	0.740000	0.740000	0.740000	0.740000	0.000%	20,053	-12.162%
2026-02-03	0.740000	0.740000	0.740000	0.740000	-0.014%	10,000	-12.162%
2026-02-02	0.800000	0.800000	0.740100	0.740100	-10.831%	14,999	-12.174%
2026-01-30	0.799900	0.902000	0.799900	0.830000	+10.667%	7,100	-21.687%
2026-01-28	0.750000	0.790000	0.750000	0.750000	0.000%	48,721	-13.333%
2026-01-27	0.750000	0.774950	0.750000	0.750000	+1.351%	15,056	-13.333%
2026-01-26	0.680000	0.800000	0.644200	0.740000	+13.846%	36,905	-12.162%
2026-01-23	0.650000	0.650000	0.650000	0.650000	-0.077%	933	0.000%
2026-01-22	0.705600	0.705600	0.645300	0.650500	-1.618%	1,125	-0.077%
2026-01-20	0.706400	0.754500	0.661200	0.661200	-2.765%	15,311	-1.694%
2026-01-15	0.750000	0.750000	0.597600	0.680000	-4.895%	108,413	-4.412%
2026-01-14	0.650200	0.715000	0.630200	0.715000	-5.223%	66,344	-9.091%
2026-01-13	0.754400	0.754500	0.744500	0.754400	+3.342%	1,110	-13.839%
2026-01-12	0.680000	0.740000	0.650000	0.730000	+4.286%	3,846	-10.959%
2026-01-09	0.700000	0.739900	0.672000	0.700000	0.000%	144,253	-7.143%
2026-01-08	0.700000	0.700000	0.700000	0.700000	+12.903%	50,548	-7.143%
2026-01-07	0.631700	0.631700	0.590000	0.620000	-15.301%	1,086	+4.839%
2026-01-05	0.690300	0.732000	0.690300	0.732000	+4.586%	900	-11.202%
2025-12-31	0.690000	0.700000	0.690000	0.699900	+5.407%	1,490	-7.130%
2025-12-30	0.664000	0.664000	0.664000	0.664000	+6.461%	152	-2.108%
2025-12-26	0.640800	0.641500	0.577900	0.623700	-12.402%	2,000	+4.217%
2025-12-17	0.600000	0.712000	0.505900	0.712000	+16.721%	21,638	-8.708%
2025-12-16	0.600000	0.700000	0.561100	0.610000	-11.594%	5,500	+6.557%
2025-12-15	0.690000	0.690000	0.690000	0.690000	0.000%	10,261	-5.797%
2025-12-11	0.650000	0.690000	0.600000	0.690000	+15.000%	39,396	-5.797%
2025-12-10	0.690000	0.690000	0.600000	0.600000	-1.639%	14,204	+8.333%
2025-12-09	0.659400	0.700000	0.610000	0.610000	+1.667%	2,250	+6.557%
2025-12-08	0.630000	0.630000	0.600000	0.600000	-7.692%	2,813	+8.333%
2025-12-02	0.652100	0.740000	0.614200	0.650000	-14.474%	14,791	0.000%
2025-12-01	0.760000	0.760000	0.760000	0.760000	-0.667%	9,375	-14.474%
2025-11-26	0.765100	0.765100	0.765100	0.765100	+19.528%	194	-15.044%
2025-11-24	0.720000	0.720000	0.640100	0.640100	-8.557%	5,356	+1.547%
2025-11-21	0.700000	0.700200	0.700000	0.700000	+11.093%	4,900	-7.143%
2025-11-18	0.740000	0.740100	0.610100	0.630100	-10.011%	10,596	+3.158%
2025-11-17	0.740000	0.740000	0.700200	0.700200	-9.418%	6,750	-7.169%
2025-11-14	0.773000	0.787400	0.759800	0.773000	-5.083%	12,078	-15.912%
2025-11-13	0.850300	0.850300	0.793000	0.814400	-9.511%	7,767	-20.187%
2025-11-10	0.850000	0.910000	0.850000	0.900000	+5.498%	141,644	-27.778%
2025-11-07	0.853000	0.853100	0.853000	0.853100	-7.272%	5,000	-23.807%
2025-11-05	0.860000	0.920000	0.860000	0.920000	+2.234%	4,178	-29.348%
2025-11-04	0.807600	0.899900	0.807600	0.899900	+2.846%	13,077	-27.770%
2025-10-31	0.875001	0.875001	0.875001	0.875001	+2.941%	2,001	-25.714%
2025-10-29	0.850000	0.850000	0.850000	0.850000	0.000%	42,400	-23.529%
2025-10-24	0.850000	0.850000	0.850000	0.850000	-8.108%	150	-23.529%
2025-10-23	0.870000	0.925000	0.850000	0.925000	+7.558%	4,019	-29.730%
2025-10-22	0.880000	0.900000	0.850000	0.860000	-5.609%	24,865	-24.419%
2025-10-21	0.994800	1.065600	0.852800	0.911100	-13.229%	30,079	-28.658%
2025-10-20	0.850000	1.190000	0.850000	1.050000	+23.529%	323,009	-38.095%
2025-10-17	0.850000	0.850000	0.850000	0.850000	0.000%	10,000	-23.529%
2025-10-16	0.900000	0.900000	0.850000	0.850000	-2.857%	19,927	-23.529%
2025-10-15	0.840000	0.875000	0.840000	0.875000	+9.375%	10,699	-25.714%
2025-10-13	0.770000	0.800000	0.770000	0.800000	+3.761%	16,850	-18.750%
2025-10-10	0.849899	0.849899	0.771000	0.771000	-9.294%	2,813	-15.694%
2025-10-09	0.820000	0.850000	0.820000	0.850000	+0.699%	69,365	-23.529%
2025-10-08	0.820100	0.850000	0.800000	0.844100	-0.694%	86,525	-22.995%
2025-10-07	0.818200	0.850000	0.818200	0.850000	-10.526%	9,663	-23.529%
2025-09-29	0.738900	0.950000	0.738900	0.950000	+18.750%	113,171	-31.579%
2025-09-26	0.790000	0.820000	0.790000	0.800000	+1.266%	7,402	-18.750%
2025-09-25	0.739400	0.799000	0.739400	0.790000	+4.663%	3,102	-17.722%
2025-09-24	0.754800	0.754800	0.754800	0.754800	-7.726%	102	-13.884%
2025-09-23	0.720000	0.818000	0.720000	0.818000	+13.611%	81,181	-20.538%
2025-09-22	0.720000	0.720000	0.720000	0.720000	0.000%	171	-9.722%
2025-09-19	0.720000	0.720000	0.720000	0.720000	+0.014%	106	-9.722%
2025-09-18	0.720000	0.720000	0.719900	0.719900	-0.014%	402	-9.710%
2025-09-17	0.720000	0.720000	0.720000	0.720000	+5.882%	398	-9.722%
2025-09-16	0.700000	0.700000	0.680000	0.680000	-2.857%	5,034	-4.412%
2025-09-12	0.700000	0.750000	0.700000	0.700000	-9.561%	37,121	-7.143%
2025-09-11	0.750000	0.780000	0.700000	0.774000	+12.174%	90,750	-16.021%
2025-09-08	0.690000	0.750000	0.690000	0.690000	+6.154%	4,802	-5.797%
2025-09-05	0.647500	0.650000	0.644500	0.650000	+8.333%	1,400	0.000%
2025-09-04	0.600000	0.600000	0.600000	0.600000	-6.803%	528	+8.333%
2025-09-03	0.577600	0.643800	0.577600	0.643800	-17.462%	63,950	+0.963%
2025-08-29	0.778000	0.780000	0.560000	0.780000	-2.500%	184,029	-16.667%
2025-08-27	0.800000	0.800000	0.790000	0.800000	+6.667%	218,000	-18.750%
2025-08-26	0.820000	0.820000	0.750000	0.750000	-9.639%	3,234	-13.333%
2025-08-25	0.830000	0.830000	0.819900	0.830000	-7.778%	50,700	-21.687%
2025-08-22	0.650000	0.900000	0.650000	0.900000	0.000%	104,285	-27.778%

.dark-mode .JvgSXb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JvgSXb{ color: #333333; background-color: white; border: 2px solid #333333; }CCIIWCohen Circle Acquisition Corp. II Warrantstock NASDAQ Warrant

CCIIW
Cohen Circle Acquisition Corp. II Warrant
stock NASDAQ Warrant