5 DAY PERFORMANCE
-1.04%
1 MONTH PERFORMANCE
-1.87%
3 MONTH PERFORMANCE
+0.10%
6 MONTH PERFORMANCE
+1.16%
YEAR-TO-DATE PERFORMANCE
+2.64%
1 YEAR PERFORMANCE
+3.35%
Collective Acqui Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 0 | $152.38 M |
| 10/28/2026 | $10.67 | $10.60 (-0.66%) | $10.67 | $10.47 | 8.80 K | $152.38 M |
| 10/27/2026 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 0 | $152.38 M |
| 10/26/2026 | $10.52 | $10.60 (0.76%) | $10.60 | $10.52 | 400 | $152.38 M |
| 10/23/2026 | $10.51 | $10.60 (0.86%) | $10.60 | $10.50 | 9.37 K | $152.38 M |
| 10/22/2026 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 455 | $151.66 M |
| 10/21/2026 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 0 | $151.66 M |
| 10/20/2026 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 0 | $151.66 M |
| 10/19/2026 | $10.50 | $10.55 (0.48%) | $10.69 | $10.47 | 4.30 K | $151.66 M |
| 10/16/2026 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 300 | $150.94 M |
| 10/15/2026 | $10.51 | $10.50 (-0.1%) | $10.51 | $10.50 | 10.02 K | $150.94 M |
| 10/14/2026 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 511 | $152.38 M |
| 10/13/2026 | $10.51 | $10.60 (0.86%) | $10.60 | $10.50 | 747 | $152.38 M |
| 10/12/2026 | $10.50 | $10.60 (0.95%) | $10.60 | $10.49 | 700 | $152.38 M |
| 10/09/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 3 | $153.67 M |
| 10/08/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 11 | $153.67 M |
| 10/07/2026 | $10.66 | $10.69 (0.28%) | $10.88 | $10.66 | 8.32 K | $153.67 M |
| 10/06/2026 | $10.64 | $10.66 (0.19%) | $10.66 | $10.64 | 411 | $153.24 M |
| 10/05/2026 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 114 | $150.79 M |
| 10/02/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 0 | $153.67 M |
| 10/01/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 30.45 K | $153.67 M |
| 09/30/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 3 | $153.67 M |
| 09/29/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 62 | $153.67 M |
| 09/28/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 3 | $153.67 M |
| 09/25/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 4 | $153.67 M |
| 09/24/2026 | $10.65 | $10.69 (0.38%) | $10.69 | $10.58 | 4.80 K | $153.67 M |
| 09/23/2026 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 6 | $153.81 M |
| 09/22/2026 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 2 | $153.81 M |
| 09/21/2026 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 0 | $153.81 M |
| 09/18/2026 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 629 | $153.81 M |
| 09/17/2026 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 960 | $153.81 M |
| 09/16/2026 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 4 | $153.81 M |
| 09/15/2026 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 0 | $153.81 M |
| 09/14/2026 | $10.60 | $10.70 (0.94%) | $10.70 | $10.60 | 4.62 K | $153.81 M |
| 09/11/2026 | $10.68 | $10.68 (0%) | $10.68 | $10.68 | 200 | $153.53 M |
| 09/10/2026 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 9 | $152.09 M |
| 09/09/2026 | $10.59 | $10.58 (-0.09%) | $10.59 | $10.58 | 400 | $152.09 M |
| 09/08/2026 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 22 | $151.66 M |
| 09/04/2026 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 4 | $151.66 M |
| 09/03/2026 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 4 | $151.66 M |
| 09/02/2026 | $10.55 | $10.55 (0%) | $10.62 | $10.49 | 5.42 K | $151.66 M |
| 09/01/2026 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 3 | $151.66 M |
| 08/31/2026 | $10.55 | $10.55 (0%) | $10.55 | $10.46 | 6.20 K | $151.66 M |
| 08/28/2026 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 29 | $151.66 M |
| 08/27/2026 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 3 | $151.66 M |
| 08/26/2026 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 4 | $151.66 M |
| 08/25/2026 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 160 | $151.66 M |
| 08/24/2026 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 6 | $151.66 M |
| 08/21/2026 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 172 | $151.66 M |
| 08/20/2026 | $10.48 | $10.55 (0.67%) | $10.55 | $10.48 | 300 | $151.66 M |
| 08/19/2026 | $10.48 | $10.55 (0.67%) | $10.55 | $10.48 | 1.10 K | $151.66 M |
| 08/18/2026 | $10.52 | $10.52 (0%) | $10.52 | $10.52 | 3 | $151.23 M |
| 08/17/2026 | $10.48 | $10.52 (0.38%) | $10.52 | $10.48 | 4.53 K | $151.23 M |
| 08/14/2026 | $10.52 | $10.52 (0%) | $10.52 | $10.49 | 1.40 K | $151.23 M |
| 08/13/2026 | $10.49 | $10.51 (0.19%) | $10.51 | $10.49 | 802 | $151.08 M |
| 08/12/2026 | $10.50 | $10.49 (-0.1%) | $10.50 | $10.49 | 1.43 K | $150.79 M |
| 08/11/2026 | $10.48 | $10.51 (0.29%) | $10.51 | $10.48 | 6.52 K | $151.08 M |
| 08/10/2026 | $10.47 | $10.47 (0%) | $10.47 | $10.47 | 22 | $150.51 M |
| 08/07/2026 | $10.43 | $10.47 (0.38%) | $10.47 | $10.43 | 500 | $150.51 M |
| 08/06/2026 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 0 | $150.79 M |
| 08/05/2026 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 0 | $150.79 M |
| 08/04/2026 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 0 | $150.79 M |
| 08/03/2026 | $10.43 | $10.49 (0.58%) | $10.49 | $10.43 | 711 | $150.79 M |
| 07/31/2026 | $10.43 | $10.48 (0.48%) | $10.48 | $10.43 | 2.30 K | $212.04 M |
| 07/30/2026 | $10.48 | $10.48 (0%) | $10.48 | $10.47 | 910 | $212.04 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.
