5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
+0.20%
3 MONTH PERFORMANCE
-0.10%
6 MONTH PERFORMANCE
-0.77%
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 |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.23 | $10.22 (-0.1%) | $10.23 | $10.22 | 2.74 K | |
| 05/05/2026 | $10.24 | $10.22 (-0.2%) | $10.24 | $10.21 | 73.83 K | $354.57 M |
| 05/04/2026 | $10.25 | $10.23 (-0.2%) | $10.25 | $10.23 | 43.10 K | $354.91 M |
| 05/01/2026 | $10.25 | $10.25 (0%) | $10.26 | $10.24 | 291.02 K | $355.61 M |
| 04/30/2026 | $10.25 | $10.25 (0%) | $10.26 | $10.25 | 44.33 K | $355.61 M |
| 04/29/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 30.20 K | $355.95 M |
| 04/28/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.25 | 6.40 K | $355.95 M |
| 04/27/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 678 | $355.95 M |
| 04/24/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.25 | 57.32 K | $355.95 M |
| 04/23/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 211.20 K | $355.95 M |
| 04/22/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 134.24 K | $355.95 M |
| 04/21/2026 | $10.26 | $10.26 (0%) | $10.27 | $10.26 | 513.62 K | $355.95 M |
| 04/20/2026 | $10.26 | $10.26 (0%) | $10.27 | $10.26 | 20.00 K | $355.95 M |
| 04/17/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 141 | $355.95 M |
| 04/16/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 2.60 K | $355.95 M |
| 04/15/2026 | $10.27 | $10.26 (-0.1%) | $10.27 | $10.26 | 153.52 K | $355.95 M |
| 04/14/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 10 | $355.95 M |
| 04/13/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 3.12 K | $355.95 M |
| 04/10/2026 | $10.26 | $10.27 (0.1%) | $10.27 | $10.26 | 27.10 K | $356.30 M |
| 04/09/2026 | $10.27 | $10.26 (-0.1%) | $10.27 | $10.25 | 87.61 K | $355.95 M |
| 04/08/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 623 | $355.61 M |
| 04/07/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 0 | $355.61 M |
| 04/06/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 50.10 K | $355.61 M |
| 04/02/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 1.02 K | $354.91 M |
| 04/01/2026 | $10.29 | $10.26 (-0.29%) | $10.29 | $10.25 | 50.05 K | $355.95 M |
| 03/31/2026 | $10.25 | $10.22 (-0.29%) | $10.28 | $10.22 | 700 | $354.57 M |
| 03/30/2026 | $10.23 | $10.23 (0%) | $10.29 | $10.23 | 1.01 K | $354.91 M |
| 03/27/2026 | $10.26 | $10.29 (0.29%) | $10.29 | $10.26 | 31.71 K | $356.99 M |
| 03/26/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.26 | 17.74 K | $356.99 M |
| 03/25/2026 | $10.24 | $10.26 (0.2%) | $10.29 | $10.24 | 145.93 K | $355.95 M |
| 03/24/2026 | $10.27 | $10.29 (0.19%) | $10.29 | $10.27 | 7.49 K | $356.99 M |
| 03/23/2026 | $10.22 | $10.29 (0.68%) | $10.29 | $10.22 | 300 | $356.99 M |
| 03/20/2026 | $10.26 | $10.29 (0.29%) | $10.29 | $10.25 | 29.91 K | $356.99 M |
| 03/19/2026 | $10.26 | $10.29 (0.29%) | $10.29 | $10.26 | 50.21 K | $356.99 M |
| 03/18/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 130 | $356.99 M |
| 03/17/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 101 | $356.99 M |
| 03/16/2026 | $10.30 | $10.29 (-0.1%) | $10.30 | $10.29 | 325 | $356.99 M |
| 03/13/2026 | $10.27 | $10.28 (0.1%) | $10.28 | $10.27 | 177.90 K | $356.65 M |
| 03/12/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 0 | $356.65 M |
| 03/11/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 0 | $356.65 M |
| 03/10/2026 | $10.24 | $10.28 (0.39%) | $10.30 | $10.24 | 57.10 K | $356.65 M |
| 03/09/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 58 | $356.65 M |
| 03/06/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 13.45 K | $356.65 M |
| 03/05/2026 | $10.28 | $10.25 (-0.29%) | $10.28 | $10.25 | 18.70 K | $355.61 M |
| 03/04/2026 | $10.30 | $10.23 (-0.68%) | $10.30 | $10.23 | 279.32 K | $354.91 M |
| 03/03/2026 | $10.29 | $10.23 (-0.58%) | $10.29 | $10.23 | 25.70 K | $354.91 M |
| 03/02/2026 | $10.25 | $10.27 (0.2%) | $10.29 | $10.25 | 15.64 K | $356.30 M |
| 02/27/2026 | $10.26 | $10.28 (0.19%) | $10.28 | $10.26 | 45.15 K | $356.65 M |
| 02/26/2026 | $10.25 | $10.25 (0%) | $10.26 | $10.25 | 309.60 K | $355.61 M |
| 02/25/2026 | $10.24 | $10.26 (0.2%) | $10.26 | $10.24 | 17.90 K | $355.95 M |
| 02/24/2026 | $10.23 | $10.24 (0.1%) | $10.24 | $10.22 | 18.30 K | $355.26 M |
| 02/23/2026 | $10.22 | $10.24 (0.2%) | $10.24 | $10.22 | 1.14 K | $355.26 M |
| 02/20/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 0 | $355.95 M |
| 02/19/2026 | $10.22 | $10.26 (0.39%) | $10.26 | $10.22 | 9.30 K | $355.95 M |
| 02/18/2026 | $10.24 | $10.26 (0.2%) | $10.27 | $10.22 | 22.73 K | $355.95 M |
| 02/17/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.19 | 270.60 K | $355.95 M |
| 02/13/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 1.84 K | $356.99 M |
| 02/12/2026 | $10.28 | $10.29 (0.1%) | $10.30 | $10.28 | 2.00 K | $356.99 M |
| 02/11/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 6 | $356.65 M |
| 02/10/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 12 | $356.65 M |
| 02/09/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 13 | $356.65 M |
| 02/06/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 3 | $356.65 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.
