Cohen Circle Acquisition Corp II (CCII)

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$10.27

5 DAY PERFORMANCE

-0.68%

1 MONTH PERFORMANCE

-0.19%

3 MONTH PERFORMANCE

-0.58%

6 MONTH PERFORMANCE

+0.49%

YEAR-TO-DATE PERFORMANCE

+0.29%

1 YEAR PERFORMANCE

-0.68%

Cohen Circle Acquisition Corp II Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
11/05/2026	$10.37	$10.36 (-0.1%)	$10.38	$10.35	195.85 K
11/04/2026	$10.37	$10.37 (0%)	$10.37	$10.37	100.30 K	$269.83 M
11/03/2026	$10.34	$10.36 (0.19%)	$10.37	$10.34	191.80 K	$269.57 M
11/02/2026	$10.33	$10.34 (0.1%)	$10.34	$10.33	99.75 K	$269.05 M
10/30/2026	$10.33	$10.34 (0.1%)	$10.34	$10.33	38.43 K	$269.05 M
10/29/2026	$10.33	$10.33 (0%)	$10.34	$10.32	217.50 K	$268.79 M
10/28/2026	$10.32	$10.34 (0.19%)	$10.34	$10.31	74.60 K	$269.05 M
10/27/2026	$10.30	$10.31 (0.1%)	$10.31	$10.30	45.10 K	$268.27 M
10/26/2026	$10.30	$10.30 (0%)	$10.30	$10.30	500	$268.01 M
10/23/2026	$10.29	$10.29 (0%)	$10.30	$10.29	314.70 K	$267.75 M
10/22/2026	$10.29	$10.30 (0.1%)	$10.30	$10.29	333.61 K	$268.01 M
10/21/2026	$10.30	$10.29 (-0.1%)	$10.30	$10.29	8.00 K	$267.75 M
10/20/2026	$10.29	$10.29 (0%)	$10.29	$10.29	75.10 K	$267.75 M
10/19/2026	$10.29	$10.29 (0%)	$10.29	$10.28	192.93 K	$267.75 M
10/16/2026	$10.29	$10.29 (0%)	$10.30	$10.29	187.84 K	$267.75 M
10/15/2026	$10.29	$10.29 (0%)	$10.30	$10.29	1.42 M	$267.75 M
10/14/2026	$10.29	$10.30 (0.1%)	$10.30	$10.29	375.20 K	$268.01 M
10/13/2026	$10.30	$10.30 (0%)	$10.30	$10.30	69.10 K	$268.01 M
10/12/2026	$10.29	$10.30 (0.1%)	$10.30	$10.28	77.73 K	$268.01 M
10/09/2026	$10.29	$10.29 (0%)	$10.29	$10.28	149.40 K	$267.75 M
10/08/2026	$10.29	$10.29 (0%)	$10.29	$10.29	11.70 K	$267.75 M
10/07/2026	$10.29	$10.29 (0%)	$10.29	$10.27	261.60 K	$267.75 M
10/06/2026	$10.30	$10.28 (-0.19%)	$10.30	$10.28	58.80 K	$267.49 M
10/05/2026	$10.29	$10.29 (0%)	$10.30	$10.29	49.94 K	$267.75 M
10/02/2026	$10.30	$10.31 (0.1%)	$10.31	$10.29	82.94 K	$268.27 M
10/01/2026	$10.31	$10.30 (-0.1%)	$10.31	$10.29	151.03 K	$268.01 M
09/30/2026	$10.32	$10.30 (-0.19%)	$10.32	$10.30	29.50 K	$268.01 M
09/29/2026	$10.31	$10.31 (0%)	$10.31	$10.31	300	$268.27 M
09/28/2026	$10.30	$10.30 (0%)	$10.30	$10.30	0	$268.01 M
09/25/2026	$10.30	$10.30 (0%)	$10.30	$10.30	4	$268.01 M
09/24/2026	$10.31	$10.30 (-0.1%)	$10.31	$10.30	20.64 K	$268.01 M
09/23/2026	$10.31	$10.31 (0%)	$10.32	$10.30	42.20 K	$268.27 M
09/22/2026	$10.30	$10.30 (0%)	$10.31	$10.30	103.31 K	$268.01 M
09/21/2026	$10.31	$10.30 (-0.1%)	$10.31	$10.30	2.98 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	$10.32 (0.1%)	$10.32	$10.29	958.20 K	$268.27 M
09/16/2026	$10.32	$10.31 (-0.1%)	$10.32	$10.30	57.04 K	$268.27 M
09/15/2026	$10.32	$10.32 (0%)	$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