5 DAY PERFORMANCE
-0.68%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+0.29%
6 MONTH PERFORMANCE
+0.44%
YEAR-TO-DATE PERFORMANCE
-0.20%
Cohen Circle Acquisition Corp II Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $10.24 | $10.26 (0.2%) | $10.27 | $10.22 | 22.73 K | $355.95 M |
| 02/17/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.19 | 270.60 K | $355.95 M |
| 02/13/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 1.84 K | $356.99 M |
| 02/12/2026 | $10.28 | $10.29 (0.1%) | $10.30 | $10.28 | 2.00 K | $356.99 M |
| 02/11/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 6 | $356.65 M |
| 02/10/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 12 | $356.65 M |
| 02/09/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 13 | $356.65 M |
| 02/06/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 3 | $356.65 M |
| 02/05/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 0 | $356.65 M |
| 02/04/2026 | $10.30 | $10.29 (-0.1%) | $10.31 | $10.28 | 54.80 K | $356.99 M |
| 02/03/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 85 | $357.69 M |
| 02/02/2026 | $10.33 | $10.31 (-0.19%) | $10.33 | $10.31 | 216.70 K | $357.69 M |
| 01/30/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 23 | $358.73 M |
| 01/29/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 1.00 K | $358.73 M |
| 01/28/2026 | $10.31 | $10.33 (0.19%) | $10.34 | $10.31 | 423.51 K | $358.38 M |
| 01/27/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 151.42 K | $357.34 M |
| 01/26/2026 | $10.30 | $10.30 (0%) | $10.31 | $10.30 | 1.72 K | $357.34 M |
| 01/23/2026 | $10.26 | $10.30 (0.39%) | $10.33 | $10.26 | 410.50 K | $357.34 M |
| 01/22/2026 | $10.24 | $10.26 (0.2%) | $10.26 | $10.22 | 11.23 K | $355.95 M |
| 01/21/2026 | $10.21 | $10.24 (0.29%) | $10.24 | $10.21 | 339 | $355.26 M |
| 01/20/2026 | $10.24 | $10.24 (0%) | $10.24 | $10.21 | 400 | $355.26 M |
| 01/16/2026 | $10.25 | $10.22 (-0.29%) | $10.25 | $10.22 | 1.30 K | $354.57 M |
| 01/15/2026 | $10.24 | $10.23 (-0.1%) | $10.25 | $10.20 | 355.00 K | $354.91 M |
| 01/14/2026 | $10.23 | $10.24 (0.1%) | $10.24 | $10.18 | 267.70 K | $355.26 M |
| 01/13/2026 | $10.25 | $10.26 (0.1%) | $10.26 | $10.25 | 2.60 K | $355.95 M |
| 01/12/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 19.80 K | $355.61 M |
| 01/09/2026 | $10.24 | $10.25 (0.1%) | $10.26 | $10.22 | 2.62 K | $355.61 M |
| 01/08/2026 | $10.23 | $10.25 (0.2%) | $10.25 | $10.23 | 1.44 K | $355.61 M |
| 01/07/2026 | $10.25 | $10.25 (0%) | $10.26 | $10.24 | 2.50 K | $355.61 M |
| 01/06/2026 | $10.29 | $10.26 (-0.29%) | $10.29 | $10.23 | 2.64 K | $355.95 M |
| 01/05/2026 | $10.26 | $10.25 (-0.1%) | $10.28 | $10.23 | 27.62 K | $355.61 M |
| 01/02/2026 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 300 | $355.26 M |
| 12/31/2025 | $10.26 | $10.24 (-0.19%) | $10.27 | $10.24 | 2.15 K | $355.26 M |
| 12/30/2025 | $10.25 | $10.26 (0.1%) | $10.26 | $10.25 | 26.40 K | $355.95 M |
| 12/29/2025 | $10.25 | $10.26 (0.1%) | $10.26 | $10.25 | 2.60 K | $355.95 M |
| 12/26/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 0 | $355.61 M |
| 12/24/2025 | $10.25 | $10.25 (0%) | $10.27 | $10.21 | 25.10 K | $355.61 M |
| 12/23/2025 | $10.21 | $10.24 (0.29%) | $10.25 | $10.21 | 54.20 K | $355.26 M |
| 12/22/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 410 | $355.61 M |
| 12/19/2025 | $10.23 | $10.25 (0.2%) | $10.25 | $10.23 | 1.90 K | $355.61 M |
| 12/18/2025 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 50.22 K | $354.91 M |
| 12/17/2025 | $10.28 | $10.23 (-0.49%) | $10.28 | $10.23 | 51.33 K | $354.91 M |
| 12/16/2025 | $10.23 | $10.23 (0%) | $10.24 | $10.22 | 54.15 K | $354.91 M |
| 12/15/2025 | $10.28 | $10.26 (-0.19%) | $10.28 | $10.24 | 44.91 K | $355.95 M |
| 12/12/2025 | $10.23 | $10.28 (0.49%) | $10.31 | $10.23 | 90.50 K | $356.65 M |
| 12/11/2025 | $10.23 | $10.24 (0.1%) | $10.24 | $10.22 | 31.70 K | $355.26 M |
| 12/10/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.23 | 6.90 K | $355.26 M |
| 12/09/2025 | $10.24 | $10.23 (-0.1%) | $10.24 | $10.23 | 30.50 K | $354.91 M |
| 12/08/2025 | $10.22 | $10.24 (0.2%) | $10.24 | $10.22 | 27.33 K | $355.26 M |
| 12/05/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 5.34 K | $355.26 M |
| 12/04/2025 | $10.17 | $10.22 (0.49%) | $10.22 | $10.17 | 40.00 K | $354.57 M |
| 12/03/2025 | $10.17 | $10.20 (0.29%) | $10.20 | $10.17 | 55.50 K | $353.87 M |
| 12/02/2025 | $10.24 | $10.17 (-0.68%) | $10.26 | $10.17 | 52.60 K | $352.83 M |
| 12/01/2025 | $10.24 | $10.20 (-0.39%) | $10.25 | $10.20 | 71.80 K | $353.87 M |
| 11/28/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 346 | $354.57 M |
| 11/26/2025 | $10.28 | $10.27 (-0.1%) | $10.28 | $10.23 | 822 | $356.30 M |
| 11/25/2025 | $10.25 | $10.24 (-0.1%) | $10.29 | $10.24 | 15.21 K | $355.26 M |
| 11/24/2025 | $10.19 | $10.25 (0.59%) | $10.25 | $10.19 | 287.83 K | $355.61 M |
| 11/21/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.19 | 12.43 K | $353.87 M |
| 11/20/2025 | $10.19 | $10.18 (-0.1%) | $10.20 | $10.18 | 29.04 K | $353.18 M |
| 11/19/2025 | $10.20 | $10.19 (-0.1%) | $10.20 | $10.18 | 4.70 K | $353.53 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.
