5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-1.16%
3 MONTH PERFORMANCE
+1.19%
Cohen Circle Acquisition Corp. II Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $10.17 | $10.22 (0.49%) | $10.22 | $10.17 | 22.25 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 |
| 11/18/2025 | $10.24 | $10.19 (-0.49%) | $10.24 | $10.19 | 156.83 K | $353.53 M |
| 11/17/2025 | $10.24 | $10.20 (-0.39%) | $10.24 | $10.20 | 230.03 K | $353.87 M |
| 11/14/2025 | $10.24 | $10.20 (-0.39%) | $10.26 | $10.20 | 27.50 K | $353.87 M |
| 11/13/2025 | $10.28 | $10.24 (-0.39%) | $10.29 | $10.11 | 111.00 K | $355.26 M |
| 11/12/2025 | $10.27 | $10.31 (0.39%) | $10.31 | $10.27 | 3.20 K | $357.69 M |
| 11/11/2025 | $10.31 | $10.31 (0%) | $10.31 | $10.29 | 5.92 K | $359.09 M |
| 11/10/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 16.10 K | $357.34 M |
| 11/07/2025 | $10.30 | $10.29 (-0.1%) | $10.30 | $10.26 | 16.70 K | $356.99 M |
| 11/06/2025 | $10.30 | $10.35 (0.49%) | $10.35 | $10.30 | 41.40 K | $361.17 M |
| 11/05/2025 | $10.31 | $10.34 (0.29%) | $10.34 | $10.31 | 145.71 K | $360.82 M |
| 11/04/2025 | $10.32 | $10.32 (0%) | $10.33 | $10.31 | 40.52 K | $359.77 M |
| 11/03/2025 | $10.33 | $10.33 (0%) | $10.36 | $10.31 | 48.80 K | $358.38 M |
| 10/31/2025 | $10.34 | $10.32 (-0.19%) | $10.36 | $10.31 | 42.01 K | $358.04 M |
| 10/30/2025 | $10.36 | $10.34 (-0.19%) | $10.36 | $10.33 | 37.56 K | $358.73 M |
| 10/29/2025 | $10.38 | $10.38 (0%) | $10.38 | $10.35 | 183.20 K | $360.12 M |
| 10/28/2025 | $10.35 | $10.40 (0.48%) | $10.40 | $10.35 | 305.41 K | $360.81 M |
| 10/27/2025 | $10.38 | $10.39 (0.1%) | $10.45 | $10.35 | 461.90 K | $360.46 M |
| 10/24/2025 | $10.28 | $10.35 (0.68%) | $10.39 | $10.28 | 226.10 K | $357.69 M |
| 10/23/2025 | $10.31 | $10.33 (0.19%) | $10.33 | $10.30 | 178.01 K | $358.38 M |
| 10/22/2025 | $10.30 | $10.30 (0%) | $10.32 | $10.30 | 124.02 K | $357.34 M |
| 10/21/2025 | $10.30 | $10.32 (0.19%) | $10.37 | $10.30 | 118.72 K | $358.04 M |
| 10/20/2025 | $10.25 | $10.39 (1.37%) | $10.47 | $10.25 | 416.00 K | $360.46 M |
| 10/17/2025 | $10.30 | $10.30 (0%) | $10.33 | $10.29 | 46.71 K | $354.42 M |
| 10/16/2025 | $10.31 | $10.29 (-0.19%) | $10.34 | $10.29 | 329.71 K | $356.99 M |
| 10/15/2025 | $10.30 | $10.34 (0.39%) | $10.35 | $10.30 | 51.21 K | $358.73 M |
| 10/14/2025 | $10.24 | $10.35 (1.07%) | $10.35 | $10.24 | 131.15 K | $359.08 M |
| 10/13/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.24 | 31.40 K | $355.61 M |
| 10/10/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.22 | 22.44 K | $355.26 M |
| 10/09/2025 | $10.20 | $10.24 (0.39%) | $10.24 | $10.19 | 166.39 K | $355.26 M |
| 10/08/2025 | $10.20 | $10.22 (0.2%) | $10.23 | $10.20 | 17.40 K | $354.57 M |
| 10/07/2025 | $10.19 | $10.21 (0.2%) | $10.22 | $10.18 | 47.70 K | $354.22 M |
| 10/06/2025 | $10.16 | $10.17 (0.1%) | $10.17 | $10.16 | 28.21 K | $352.83 M |
| 10/03/2025 | $10.15 | $10.15 (0%) | $10.16 | $10.14 | 167.55 K | $352.14 M |
| 10/02/2025 | $10.11 | $10.15 (0.4%) | $10.18 | $10.11 | 236.00 K | $352.14 M |
| 10/01/2025 | $10.12 | $10.13 (0.1%) | $10.14 | $10.12 | 7.13 K | $351.44 M |
| 09/30/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.12 | 8.76 K | $352.14 M |
| 09/29/2025 | $10.15 | $10.13 (-0.2%) | $10.15 | $10.13 | 7.10 K | $351.44 M |
| 09/26/2025 | $10.12 | $10.14 (0.2%) | $10.14 | $10.12 | 49.93 K | $351.79 M |
| 09/25/2025 | $10.13 | $10.13 (0%) | $10.15 | $10.11 | 126.90 K | $351.44 M |
| 09/24/2025 | $10.14 | $10.13 (-0.1%) | $10.14 | $10.12 | 165.69 K | $351.44 M |
| 09/23/2025 | $10.11 | $10.13 (0.2%) | $10.13 | $10.10 | 158.40 K | $351.44 M |
| 09/22/2025 | $10.13 | $10.09 (-0.39%) | $10.13 | $10.09 | 37.60 K | $350.06 M |
| 09/19/2025 | $10.11 | $10.10 (-0.1%) | $10.13 | $10.10 | 125.80 K | $350.40 M |
| 09/18/2025 | $10.11 | $10.10 (-0.1%) | $10.11 | $10.10 | 49.90 K | $350.40 M |
| 09/17/2025 | $10.10 | $10.10 (0%) | $10.11 | $10.10 | 72.10 K | $350.40 M |
| 09/16/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.10 | 82.72 K | $350.75 M |
| 09/15/2025 | $10.13 | $10.11 (-0.2%) | $10.15 | $10.11 | 10.30 K | $350.75 M |
| 09/12/2025 | $10.12 | $10.11 (-0.1%) | $10.13 | $10.11 | 71.23 K | $350.75 M |
| 09/11/2025 | $10.12 | $10.11 (-0.1%) | $10.12 | $10.10 | 33.40 K | $350.75 M |
| 09/10/2025 | $10.10 | $10.13 (0.3%) | $10.13 | $10.10 | 161.70 K | $351.44 M |
| 09/09/2025 | $10.12 | $10.09 (-0.3%) | $10.12 | $10.07 | 1.11 M | $350.06 M |
| 09/08/2025 | $10.08 | $10.10 (0.2%) | $10.10 | $10.07 | 352.90 K | $350.40 M |
| 09/05/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 700 | $350.40 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.
