5 DAY PERFORMANCE
-0.68%
1 MONTH PERFORMANCE
-0.48%
3 MONTH PERFORMANCE
+0.39%
6 MONTH PERFORMANCE
-0.10%
YEAR-TO-DATE PERFORMANCE
+0.29%
1 YEAR PERFORMANCE
+0.93%
Cohen Circle Acquisition Corp II Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $10.32 | $10.33 (0.05%) | $10.33 | $10.32 | 0 | $268.66 M |
| 08/06/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 1 | $268.79 M |
| 08/05/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.32 | 230.50 K | $268.79 M |
| 08/04/2026 | $10.32 | $10.33 (0.1%) | $10.33 | $10.32 | 3.53 K | $268.79 M |
| 08/03/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 5.03 K | $268.79 M |
| 07/31/2026 | $10.33 | $10.34 (0.1%) | $10.34 | $10.33 | 5.62 K | $269.05 M |
| 07/30/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 3 | $269.05 M |
| 07/29/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 6 | $269.05 M |
| 07/28/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 0 | $269.05 M |
| 07/27/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 4 | $269.05 M |
| 07/24/2026 | $10.32 | $10.34 (0.19%) | $10.34 | $10.32 | 15.12 K | $269.05 M |
| 07/23/2026 | $10.32 | $10.34 (0.19%) | $10.34 | $10.32 | 25.14 K | $269.05 M |
| 07/22/2026 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 0 | $270.35 M |
| 07/21/2026 | $10.39 | $10.39 (0%) | $10.39 | $10.35 | 610 | $270.35 M |
| 07/20/2026 | $10.34 | $10.36 (0.19%) | $10.36 | $10.34 | 338 | $269.57 M |
| 07/17/2026 | $10.34 | $10.38 (0.39%) | $10.38 | $10.34 | 711 | $270.09 M |
| 07/16/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 1.50 K | $269.05 M |
| 07/15/2026 | $10.36 | $10.34 (-0.19%) | $10.36 | $10.34 | 730 | $269.05 M |
| 07/14/2026 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 249 | $270.35 M |
| 07/13/2026 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 0 | $269.57 M |
| 07/10/2026 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 220 | $269.57 M |
| 07/09/2026 | $10.31 | $10.35 (0.39%) | $10.37 | $10.31 | 207.10 K | $269.31 M |
| 07/08/2026 | $10.33 | $10.36 (0.29%) | $10.36 | $10.31 | 91.00 K | $269.57 M |
| 07/07/2026 | $10.39 | $10.32 (-0.67%) | $10.39 | $10.32 | 500 | $268.53 M |
| 07/06/2026 | $10.36 | $10.33 (-0.29%) | $10.36 | $10.31 | 60.90 K | $268.79 M |
| 07/02/2026 | $10.40 | $10.37 (-0.29%) | $10.40 | $10.37 | 17.00 K | $269.83 M |
| 07/01/2026 | $10.36 | $10.37 (0.1%) | $10.39 | $10.35 | 35.03 K | $269.83 M |
| 06/30/2026 | $10.35 | $10.30 (-0.48%) | $10.36 | $10.30 | 129.90 K | $268.01 M |
| 06/29/2026 | $10.30 | $10.35 (0.49%) | $10.37 | $10.30 | 106.10 K | $269.31 M |
| 06/26/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 48 | $269.05 M |
| 06/25/2026 | $10.41 | $10.34 (-0.67%) | $10.41 | $10.31 | 67.30 K | $269.05 M |
| 06/24/2026 | $10.33 | $10.33 (0%) | $10.50 | $10.31 | 49.30 K | $268.79 M |
| 06/23/2026 | $10.32 | $10.33 (0.1%) | $10.34 | $10.28 | 5.20 K | $268.79 M |
| 06/22/2026 | $10.34 | $10.31 (-0.29%) | $10.34 | $10.30 | 4.23 K | $268.27 M |
| 06/18/2026 | $10.30 | $10.32 (0.19%) | $10.33 | $10.30 | 2.50 K | $268.53 M |
| 06/17/2026 | $10.34 | $10.33 (-0.1%) | $10.34 | $10.33 | 300 | $268.79 M |
| 06/16/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 938 | $268.53 M |
| 06/15/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 100.20 K | $268.53 M |
| 06/12/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.28 | 1.30 K | $268.53 M |
| 06/11/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 200 | $268.53 M |
| 06/10/2026 | $10.32 | $10.30 (-0.19%) | $10.32 | $10.30 | 7.61 K | $268.01 M |
| 06/09/2026 | $10.32 | $10.27 (-0.48%) | $10.32 | $10.27 | 500 | $267.23 M |
| 06/08/2026 | $10.32 | $10.29 (-0.29%) | $10.32 | $10.29 | 111.45 K | $267.75 M |
| 06/05/2026 | $10.31 | $10.27 (-0.39%) | $10.31 | $10.27 | 18.14 K | $267.23 M |
| 06/04/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 104 | $268.53 M |
| 06/03/2026 | $10.32 | $10.31 (-0.1%) | $10.32 | $10.29 | 102.29 K | $268.27 M |
| 06/02/2026 | $10.29 | $10.32 (0.29%) | $10.32 | $10.29 | 24.60 K | $268.53 M |
| 06/01/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.27 | 113.60 K | $267.75 M |
| 05/29/2026 | $10.27 | $10.28 (0.1%) | $10.28 | $10.27 | 11.00 K | $267.49 M |
| 05/28/2026 | $10.26 | $10.27 (0.1%) | $10.27 | $10.25 | 4.90 K | $267.23 M |
| 05/27/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 500 | $266.97 M |
| 05/26/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 30.21 K | $266.71 M |
| 05/22/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 33.12 K | $266.71 M |
| 05/21/2026 | $10.24 | $10.25 (0.1%) | $10.26 | $10.24 | 25.50 K | $266.71 M |
| 05/20/2026 | $10.23 | $10.24 (0.1%) | $10.24 | $10.23 | 9.80 K | $266.44 M |
| 05/19/2026 | $10.23 | $10.22 (-0.1%) | $10.23 | $10.21 | 144.63 K | $265.92 M |
| 05/18/2026 | $10.23 | $10.22 (-0.1%) | $10.23 | $10.21 | 58.00 K | $265.92 M |
| 05/15/2026 | $10.23 | $10.22 (-0.1%) | $10.23 | $10.22 | 71.34 K | $265.92 M |
| 05/14/2026 | $10.24 | $10.22 (-0.2%) | $10.24 | $10.22 | 148.80 K | $265.92 M |
| 05/13/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.22 | 4.30 K | $266.18 M |
| 05/12/2026 | $10.22 | $10.23 (0.1%) | $10.23 | $10.22 | 37.11 K | $266.18 M |
| 05/11/2026 | $10.23 | $10.21 (-0.2%) | $10.24 | $10.21 | 167.10 K | $265.66 M |
| 05/08/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 15.93 K | $266.18 M |
| 05/07/2026 | $10.22 | $10.23 (0.1%) | $10.23 | $10.22 | 48.53 K | $266.18 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.
