5 DAY PERFORMANCE
+0.88%
1 MONTH PERFORMANCE
+0.59%
Cohen Circle Acquisition Corp. II Unit Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/22/2025 | $10.27 | $10.30 (0.29%) | $10.30 | $10.27 | 127.20 K | $351.79 M |
| 08/21/2025 | $10.29 | $10.26 (-0.29%) | $10.29 | $10.26 | 1.80 K | |
| 08/20/2025 | $10.25 | $10.26 (0.1%) | $10.27 | $10.25 | 93.20 K | |
| 08/19/2025 | $10.27 | $10.26 (-0.1%) | $10.29 | $10.25 | 825.90 K | |
| 08/18/2025 | $10.21 | $10.21 (0%) | $10.23 | $10.21 | 129.00 K | |
| 08/15/2025 | $10.21 | $10.22 (0.1%) | $10.22 | $10.21 | 15.30 K | |
| 08/14/2025 | $10.21 | $10.23 (0.2%) | $10.23 | $10.20 | 68.10 K | |
| 08/13/2025 | $10.20 | $10.20 (0%) | $10.25 | $10.19 | 4.23 K | |
| 08/12/2025 | $10.25 | $10.25 (0%) | $10.26 | $10.25 | 316.31 K | |
| 08/11/2025 | $10.26 | $10.25 (-0.1%) | $10.29 | $10.20 | 802.90 K | |
| 08/08/2025 | $10.25 | $10.26 (0.1%) | $10.26 | $10.25 | 1.20 K | |
| 08/07/2025 | $10.25 | $10.25 (0%) | $10.28 | $10.25 | 4.70 K | |
| 08/06/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.25 | 184.00 K | |
| 08/05/2025 | $10.28 | $10.29 (0.1%) | $10.29 | $10.28 | 5.63 K | |
| 08/04/2025 | $10.28 | $10.30 (0.19%) | $10.30 | $10.28 | 21.60 K | |
| 08/01/2025 | $10.25 | $10.28 (0.29%) | $10.28 | $10.25 | 11.00 K | |
| 07/31/2025 | $10.28 | $10.28 (0%) | $10.30 | $10.28 | 4.60 K | |
| 07/30/2025 | $10.30 | $10.28 (-0.19%) | $10.30 | $10.28 | 161.97 K | |
| 07/29/2025 | $10.30 | $10.28 (-0.19%) | $10.30 | $10.28 | 87.04 K | |
| 07/28/2025 | $10.28 | $10.29 (0.1%) | $10.29 | $10.27 | 18.60 K | |
| 07/25/2025 | $10.25 | $10.28 (0.29%) | $10.30 | $10.25 | 175.91 K | |
| 07/24/2025 | $10.24 | $10.25 (0.1%) | $10.30 | $10.24 | 260.02 K | |
| 07/23/2025 | $10.23 | $10.24 (0.1%) | $10.25 | $10.21 | 319.50 K | |
| 07/22/2025 | $10.21 | $10.21 (0%) | $10.23 | $10.20 | 346.80 K | |
| 07/21/2025 | $10.20 | $10.20 (0%) | $10.23 | $10.20 | 93.90 K | |
| 07/18/2025 | $10.18 | $10.19 (0.1%) | $10.25 | $10.18 | 44.30 K | |
| 07/17/2025 | $10.18 | $10.19 (0.1%) | $10.20 | $10.17 | 91.20 K | |
| 07/16/2025 | $10.15 | $10.18 (0.3%) | $10.18 | $10.15 | 51.50 K | |
| 07/15/2025 | $10.16 | $10.19 (0.3%) | $10.20 | $10.16 | 98.10 K | $0 |
| 07/14/2025 | $10.16 | $10.18 (0.2%) | $10.18 | $10.16 | 56.10 K | $0 |
| 07/11/2025 | $10.16 | $10.16 (0%) | $10.18 | $10.16 | 464.90 K | $0 |
| 07/10/2025 | $10.18 | $10.16 (-0.2%) | $10.18 | $10.16 | 209.70 K | $0 |
| 07/09/2025 | $10.17 | $10.16 (-0.1%) | $10.17 | $10.16 | 121.00 K | $0 |
| 07/08/2025 | $10.16 | $10.16 (0%) | $10.17 | $10.15 | 40.80 K | $0 |
| 07/07/2025 | $10.19 | $10.15 (-0.39%) | $10.19 | $10.13 | 277.30 K | $0 |
| 07/03/2025 | $10.21 | $10.19 (-0.2%) | $10.23 | $10.19 | 650.10 K | $0 |
| 07/02/2025 | $10.19 | $10.20 (0.1%) | $10.24 | $10.17 | 1.73 M | $0 |
| 07/01/2025 | $10.25 | $10.14 (-1.07%) | $10.38 | $10.14 | 11.99 M | $0 |
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.
