5 DAY PERFORMANCE
-0.48%
1 MONTH PERFORMANCE
+0.20%
3 MONTH PERFORMANCE
-0.19%
6 MONTH PERFORMANCE
+0.29%
YEAR-TO-DATE PERFORMANCE
+0.29%
Cohen Circle Acquisition Corp II Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $10.23 | $10.22 (-0.1%) | $10.23 | $10.22 | 2.74 K | $265.92 M |
| 05/05/2026 | $10.24 | $10.22 (-0.2%) | $10.24 | $10.21 | 73.83 K | $265.92 M |
| 05/04/2026 | $10.25 | $10.23 (-0.2%) | $10.25 | $10.23 | 43.10 K | $266.18 M |
| 05/01/2026 | $10.25 | $10.25 (0%) | $10.26 | $10.24 | 291.02 K | $266.71 M |
| 04/30/2026 | $10.25 | $10.25 (0%) | $10.26 | $10.25 | 44.33 K | $266.71 M |
| 04/29/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 30.20 K | $266.97 M |
| 04/28/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.25 | 6.40 K | $266.97 M |
| 04/27/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 678 | $266.97 M |
| 04/24/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.25 | 57.32 K | $266.97 M |
| 04/23/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 211.20 K | $266.97 M |
| 04/22/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 134.24 K | $266.97 M |
| 04/21/2026 | $10.26 | $10.26 (0%) | $10.27 | $10.26 | 513.62 K | $266.97 M |
| 04/20/2026 | $10.26 | $10.26 (0%) | $10.27 | $10.26 | 20.00 K | $266.97 M |
| 04/17/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 141 | $266.97 M |
| 04/16/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 2.60 K | $266.97 M |
| 04/15/2026 | $10.27 | $10.26 (-0.1%) | $10.27 | $10.26 | 153.52 K | $266.97 M |
| 04/14/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 10 | $266.97 M |
| 04/13/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 3.12 K | $266.97 M |
| 04/10/2026 | $10.26 | $10.27 (0.1%) | $10.27 | $10.26 | 27.10 K | $267.23 M |
| 04/09/2026 | $10.27 | $10.26 (-0.1%) | $10.27 | $10.25 | 87.61 K | $266.97 M |
| 04/08/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 623 | $266.71 M |
| 04/07/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 0 | $266.71 M |
| 04/06/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 50.10 K | $266.71 M |
| 04/02/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 1.02 K | $266.18 M |
| 04/01/2026 | $10.29 | $10.26 (-0.29%) | $10.29 | $10.25 | 50.05 K | $266.97 M |
| 03/31/2026 | $10.25 | $10.22 (-0.29%) | $10.28 | $10.22 | 700 | $265.92 M |
| 03/30/2026 | $10.23 | $10.23 (0%) | $10.29 | $10.23 | 1.01 K | $266.18 M |
| 03/27/2026 | $10.26 | $10.29 (0.29%) | $10.29 | $10.26 | 31.71 K | $267.75 M |
| 03/26/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.26 | 17.74 K | $267.75 M |
| 03/25/2026 | $10.24 | $10.26 (0.2%) | $10.29 | $10.24 | 145.93 K | $266.97 M |
| 03/24/2026 | $10.27 | $10.29 (0.19%) | $10.29 | $10.27 | 7.49 K | $267.75 M |
| 03/23/2026 | $10.22 | $10.29 (0.68%) | $10.29 | $10.22 | 300 | $267.75 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.
