5 DAY PERFORMANCE
+0.10%
1 MONTH PERFORMANCE
+0.10%
3 MONTH PERFORMANCE
+0.80%
Collective Acquisition Corp II Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 3 | $222.09 M |
| 10/29/2026 | $10.01 | $10.02 (0.1%) | $10.02 | $10.01 | 41.20 K | $222.09 M |
| 10/28/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 1.10 K | $222.09 M |
| 10/27/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 3 | $221.87 M |
| 10/26/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 5.60 K | $221.87 M |
| 10/23/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 8.30 K | $221.87 M |
| 10/22/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 80 | $221.87 M |
| 10/21/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 3 | $221.87 M |
| 10/20/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 3 | $221.87 M |
| 10/19/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 52.68 K | $221.87 M |
| 10/16/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 151.41 K | $221.87 M |
| 10/15/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 3 | $222.09 M |
| 10/14/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 7 | $222.09 M |
| 10/13/2026 | $10.01 | $10.02 (0.1%) | $10.02 | $10.01 | 14.70 K | $222.09 M |
| 10/12/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 1 | $221.65 M |
| 10/09/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 2 | $221.65 M |
| 10/08/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 14 | $221.65 M |
| 10/07/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 1 | $221.65 M |
| 10/06/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 1.05 K | $221.65 M |
| 10/05/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 1 | $221.87 M |
| 10/02/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 26.57 K | $221.87 M |
| 10/01/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 152.41 K | $221.87 M |
| 09/30/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 700 | $221.87 M |
| 09/29/2026 | $10.01 | $10.00 (-0.1%) | $10.01 | $10.00 | 610 | $221.65 M |
| 09/28/2026 | $9.99 | $10.00 (0.1%) | $10.00 | $9.99 | 103.40 K | $221.65 M |
| 09/25/2026 | $9.99 | $9.99 (0%) | $10.00 | $9.99 | 2.23 K | $221.43 M |
| 09/24/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 25.02 K | $221.43 M |
| 09/23/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 5.30 K | $221.43 M |
| 09/22/2026 | $9.99 | $9.98 (-0.1%) | $9.99 | $9.98 | 24.81 K | $221.21 M |
| 09/21/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 9 | $221.21 M |
| 09/18/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 25.10 K | $221.21 M |
| 09/17/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 232.80 K | $221.21 M |
| 09/16/2026 | $9.98 | $9.98 (0%) | $9.99 | $9.98 | 49.00 K | $221.21 M |
| 09/15/2026 | $9.99 | $9.98 (-0.1%) | $10.01 | $9.98 | 131.54 K | $221.21 M |
| 09/14/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 1.21 K | $221.87 M |
| 09/11/2026 | $10.00 | $10.00 (0%) | $10.00 | $9.99 | 2.71 K | $221.65 M |
| 09/10/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 4 | $221.43 M |
| 09/09/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 2.11 K | $221.43 M |
| 09/08/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 3 | $221.65 M |
| 09/04/2026 | $9.99 | $10.00 (0.1%) | $10.00 | $9.99 | 509 | $221.65 M |
| 09/03/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 515 | $221.43 M |
| 09/02/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 14.60 K | $221.43 M |
| 09/01/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 313 | $221.43 M |
| 08/31/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 525 | $221.43 M |
| 08/28/2026 | $9.99 | $9.98 (-0.1%) | $9.99 | $9.98 | 163.00 K | $221.21 M |
| 08/27/2026 | $10.01 | $9.98 (-0.3%) | $10.01 | $9.98 | 2.80 K | $221.21 M |
| 08/26/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 800 | $221.65 M |
| 08/25/2026 | $9.99 | $10.00 (0.1%) | $10.00 | $9.99 | 1.20 K | $221.65 M |
| 08/24/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 12.34 K | $221.43 M |
| 08/21/2026 | $9.97 | $9.98 (0.1%) | $10.00 | $9.97 | 398.55 K | $221.21 M |
| 08/20/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 3 | $221.21 M |
| 08/19/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 600 | $221.21 M |
| 08/18/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 3 | $220.99 M |
| 08/17/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 3 | $220.99 M |
| 08/14/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 3 | $220.99 M |
| 08/13/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 10.02 K | $220.99 M |
| 08/12/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 3 | $220.76 M |
| 08/11/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 34 | $220.76 M |
| 08/10/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 3 | $220.76 M |
| 08/07/2026 | $9.96 | $9.96 (0%) | $9.97 | $9.96 | 5.56 K | $220.76 M |
| 08/06/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 40.80 K | $220.76 M |
| 08/05/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 200 | $220.76 M |
| 08/04/2026 | $9.95 | $9.96 (0.1%) | $9.96 | $9.95 | 450.80 K | $220.76 M |
| 08/03/2026 | $9.94 | $9.94 (0%) | $9.94 | $9.94 | 3 | $220.32 M |
| 07/31/2026 | $9.94 | $9.94 (0%) | $9.94 | $9.94 | 3 | $220.32 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
