5 DAY PERFORMANCE
-0.39%
1 MONTH PERFORMANCE
-0.39%
3 MONTH PERFORMANCE
-0.48%
6 MONTH PERFORMANCE
-0.19%
YEAR-TO-DATE PERFORMANCE
+0.29%
1 YEAR PERFORMANCE
+1.68%
Cohen Circle Acquisition Corp II Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.30 | $10.30 (0%) | $10.31 | $10.30 | 2.87 K | $268.01 M |
| 09/18/2026 | $10.31 | $10.30 (-0.1%) | $10.31 | $10.30 | 30.25 K | $268.01 M |
| 09/17/2026 | $10.31 | $10.31 (0%) | $10.32 | $10.29 | 958.20 K | $268.27 M |
| 09/16/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.30 | 57.04 K | $268.27 M |
| 09/15/2026 | $10.32 | $10.31 (-0.1%) | $10.32 | $10.31 | 195.12 K | $268.27 M |
| 09/14/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 23.80 K | $268.53 M |
| 09/11/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 14.53 K | $268.53 M |
| 09/10/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 12.41 K | $268.53 M |
| 09/09/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 2.80 K | $268.53 M |
| 09/08/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 25.60 K | $268.53 M |
| 09/04/2026 | $10.32 | $10.32 (0%) | $10.33 | $10.32 | 163.20 K | $268.53 M |
| 09/03/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 0 | $269.05 M |
| 09/02/2026 | $10.31 | $10.34 (0.29%) | $10.34 | $10.31 | 482.22 K | $269.05 M |
| 09/01/2026 | $10.33 | $10.31 (-0.19%) | $10.33 | $10.31 | 20.70 K | $268.27 M |
| 08/31/2026 | $10.32 | $10.33 (0.1%) | $10.33 | $10.32 | 2.03 K | $268.79 M |
| 08/28/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 800 | $268.79 M |
| 08/27/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 409 | $268.79 M |
| 08/26/2026 | $10.32 | $10.33 (0.1%) | $10.33 | $10.32 | 133.84 K | $268.79 M |
| 08/25/2026 | $10.32 | $10.32 (0%) | $10.33 | $10.32 | 110.33 K | $268.53 M |
| 08/24/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 300 | $268.79 M |
| 08/21/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 15.10 K | $268.27 M |
| 08/20/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 0 | $268.79 M |
| 08/19/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 4.11 K | $268.79 M |
| 08/18/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 0 | $268.79 M |
| 08/17/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 661 | $268.79 M |
| 08/14/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 339 | $268.79 M |
| 08/13/2026 | $10.33 | $10.32 (-0.1%) | $10.33 | $10.32 | 30.92 K | $268.53 M |
| 08/12/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 7.20 K | $268.79 M |
| 08/11/2026 | $10.31 | $10.32 (0.1%) | $10.33 | $10.31 | 15.30 K | $268.53 M |
| 08/10/2026 | $10.33 | $10.32 (-0.1%) | $10.33 | $10.32 | 22.45 K | $268.53 M |
| 08/07/2026 | $10.33 | $10.32 (-0.1%) | $10.33 | $10.32 | 48.50 K | $268.53 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 |
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.
