Cohen Circle Acquisition Corp. II (CCII)
NASDAQ: CCII · Real-Time Price · USD
10.28
0.00 (0.00%)
Mar 9, 2026, 10:59 AM EDT - Market open
CCII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | - | - | 19 |
| Mar 6, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.29% | 13,449 |
| Mar 5, 2026 | 10.28 | 10.28 | 10.25 | 10.25 | 10.25 | 0.20% | 18,688 |
| Mar 4, 2026 | 10.30 | 10.30 | 10.23 | 10.23 | 10.23 | - | 279,317 |
| Mar 3, 2026 | 10.29 | 10.29 | 10.23 | 10.23 | 10.23 | -0.39% | 25,660 |
| Mar 2, 2026 | 10.25 | 10.29 | 10.25 | 10.27 | 10.27 | -0.10% | 15,644 |
| Feb 27, 2026 | 10.26 | 10.28 | 10.26 | 10.28 | 10.28 | 0.29% | 45,149 |
| Feb 26, 2026 | 10.25 | 10.26 | 10.25 | 10.25 | 10.25 | -0.10% | 309,578 |
| Feb 25, 2026 | 10.24 | 10.26 | 10.24 | 10.26 | 10.26 | 0.20% | 17,852 |
| Feb 24, 2026 | 10.23 | 10.24 | 10.22 | 10.24 | 10.24 | - | 18,250 |
| Feb 23, 2026 | 10.22 | 10.24 | 10.22 | 10.24 | 10.24 | -0.19% | 1,140 |
| Feb 19, 2026 | 10.22 | 10.26 | 10.22 | 10.26 | 10.26 | - | 9,297 |
| Feb 18, 2026 | 10.24 | 10.27 | 10.22 | 10.26 | 10.26 | - | 22,733 |
| Feb 17, 2026 | 10.26 | 10.26 | 10.19 | 10.26 | 10.26 | -0.29% | 270,559 |
| Feb 12, 2026 | 10.28 | 10.30 | 10.28 | 10.29 | 10.29 | 0.05% | 1,960 |
| Feb 4, 2026 | 10.30 | 10.31 | 10.28 | 10.29 | 10.29 | -0.24% | 54,782 |
| Feb 2, 2026 | 10.33 | 10.33 | 10.31 | 10.31 | 10.31 | -0.29% | 216,664 |
| Jan 29, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.10% | 1,001 |
| Jan 28, 2026 | 10.31 | 10.34 | 10.31 | 10.33 | 10.33 | 0.29% | 423,505 |
| Jan 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 151,415 |
| Jan 26, 2026 | 10.30 | 10.31 | 10.30 | 10.30 | 10.30 | - | 1,717 |
| Jan 23, 2026 | 10.26 | 10.33 | 10.26 | 10.30 | 10.30 | 0.39% | 410,452 |
| Jan 22, 2026 | 10.24 | 10.26 | 10.22 | 10.26 | 10.26 | 0.20% | 11,225 |
| Jan 21, 2026 | 10.21 | 10.24 | 10.21 | 10.24 | 10.24 | - | 339 |
| Jan 20, 2026 | 10.24 | 10.24 | 10.21 | 10.24 | 10.24 | 0.20% | 397 |
| Jan 16, 2026 | 10.25 | 10.25 | 10.22 | 10.22 | 10.22 | -0.10% | 1,301 |
| Jan 15, 2026 | 10.24 | 10.25 | 10.20 | 10.23 | 10.23 | -0.10% | 354,981 |
| Jan 14, 2026 | 10.23 | 10.24 | 10.18 | 10.24 | 10.24 | -0.15% | 267,677 |
| Jan 13, 2026 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | 0.05% | 2,600 |
| Jan 12, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 19,774 |
| Jan 9, 2026 | 10.24 | 10.26 | 10.22 | 10.25 | 10.25 | - | 2,616 |
| Jan 8, 2026 | 10.23 | 10.25 | 10.23 | 10.25 | 10.25 | - | 1,442 |
| Jan 7, 2026 | 10.25 | 10.26 | 10.24 | 10.25 | 10.25 | -0.10% | 2,458 |
| Jan 6, 2026 | 10.29 | 10.29 | 10.23 | 10.26 | 10.26 | 0.10% | 2,639 |
| Jan 5, 2026 | 10.26 | 10.28 | 10.23 | 10.25 | 10.25 | 0.10% | 27,620 |
| Jan 2, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 291 |
| Dec 31, 2025 | 10.26 | 10.27 | 10.24 | 10.24 | 10.24 | -0.19% | 2,146 |
| Dec 30, 2025 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | 0.04% | 26,390 |
| Dec 29, 2025 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | 0.06% | 2,592 |
| Dec 24, 2025 | 10.25 | 10.27 | 10.21 | 10.25 | 10.25 | 0.10% | 25,061 |
| Dec 23, 2025 | 10.21 | 10.25 | 10.21 | 10.24 | 10.24 | -0.10% | 54,181 |
| Dec 22, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 410 |
| Dec 19, 2025 | 10.23 | 10.25 | 10.23 | 10.25 | 10.25 | 0.20% | 1,890 |
| Dec 18, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 237 |
| Dec 17, 2025 | 10.28 | 10.28 | 10.23 | 10.23 | 10.23 | - | 51,331 |
| Dec 16, 2025 | 10.23 | 10.24 | 10.22 | 10.23 | 10.23 | -0.29% | 54,148 |
| Dec 15, 2025 | 10.28 | 10.28 | 10.24 | 10.26 | 10.26 | -0.19% | 44,906 |
| Dec 12, 2025 | 10.23 | 10.31 | 10.23 | 10.28 | 10.28 | 0.39% | 90,484 |
| Dec 11, 2025 | 10.23 | 10.24 | 10.22 | 10.24 | 10.24 | - | 31,669 |
| Dec 10, 2025 | 10.24 | 10.24 | 10.23 | 10.24 | 10.24 | 0.10% | 6,872 |
| Dec 9, 2025 | 10.24 | 10.24 | 10.23 | 10.23 | 10.23 | -0.09% | 30,474 |
| Dec 8, 2025 | 10.22 | 10.24 | 10.22 | 10.24 | 10.24 | -0.01% | 27,326 |
| Dec 5, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.20% | 5,343 |
| Dec 4, 2025 | 10.17 | 10.22 | 10.17 | 10.22 | 10.22 | 0.25% | 39,969 |
| Dec 3, 2025 | 10.17 | 10.20 | 10.17 | 10.20 | 10.20 | 0.25% | 55,459 |
| Dec 2, 2025 | 10.24 | 10.26 | 10.17 | 10.17 | 10.17 | -0.29% | 52,559 |
| Dec 1, 2025 | 10.24 | 10.25 | 10.20 | 10.20 | 10.20 | -0.20% | 71,771 |
| Nov 28, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.49% | 346 |
| Nov 26, 2025 | 10.28 | 10.28 | 10.23 | 10.27 | 10.27 | 0.29% | 822 |
| Nov 25, 2025 | 10.25 | 10.29 | 10.24 | 10.24 | 10.24 | -0.10% | 15,210 |
| Nov 24, 2025 | 10.19 | 10.25 | 10.19 | 10.25 | 10.25 | 0.54% | 287,827 |
| Nov 21, 2025 | 10.20 | 10.20 | 10.19 | 10.20 | 10.20 | 0.15% | 12,426 |
| Nov 20, 2025 | 10.19 | 10.20 | 10.18 | 10.18 | 10.18 | -0.10% | 29,036 |
| Nov 19, 2025 | 10.20 | 10.20 | 10.18 | 10.19 | 10.19 | - | 4,672 |
| Nov 18, 2025 | 10.24 | 10.24 | 10.19 | 10.19 | 10.19 | -0.10% | 156,832 |
| Nov 17, 2025 | 10.24 | 10.24 | 10.20 | 10.20 | 10.20 | - | 230,025 |
| Nov 14, 2025 | 10.24 | 10.26 | 10.20 | 10.20 | 10.20 | -0.39% | 27,475 |
| Nov 13, 2025 | 10.28 | 10.29 | 10.11 | 10.24 | 10.24 | -0.68% | 110,996 |
| Nov 12, 2025 | 10.27 | 10.31 | 10.27 | 10.31 | 10.31 | - | 3,159 |
| Nov 11, 2025 | 10.31 | 10.31 | 10.29 | 10.31 | 10.31 | 0.10% | 5,917 |
| Nov 10, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.10% | 16,099 |
| Nov 7, 2025 | 10.30 | 10.30 | 10.26 | 10.29 | 10.29 | -0.58% | 16,668 |
| Nov 6, 2025 | 10.30 | 10.35 | 10.30 | 10.35 | 10.35 | 0.10% | 41,399 |
| Nov 5, 2025 | 10.31 | 10.34 | 10.31 | 10.34 | 10.34 | 0.24% | 145,712 |
| Nov 4, 2025 | 10.32 | 10.33 | 10.31 | 10.32 | 10.32 | -0.15% | 40,518 |
| Nov 3, 2025 | 10.33 | 10.36 | 10.31 | 10.33 | 10.33 | 0.10% | 48,773 |
| Oct 31, 2025 | 10.34 | 10.36 | 10.31 | 10.32 | 10.32 | -0.19% | 42,011 |
| Oct 30, 2025 | 10.36 | 10.36 | 10.33 | 10.34 | 10.34 | -0.39% | 37,560 |
| Oct 29, 2025 | 10.38 | 10.38 | 10.35 | 10.38 | 10.38 | -0.19% | 183,160 |
| Oct 28, 2025 | 10.35 | 10.40 | 10.35 | 10.40 | 10.40 | 0.10% | 305,411 |
| Oct 27, 2025 | 10.38 | 10.45 | 10.35 | 10.39 | 10.39 | 0.39% | 461,895 |
| Oct 24, 2025 | 10.28 | 10.39 | 10.28 | 10.35 | 10.35 | 0.19% | 226,054 |
| Oct 23, 2025 | 10.31 | 10.33 | 10.30 | 10.33 | 10.33 | 0.29% | 178,008 |
| Oct 22, 2025 | 10.30 | 10.32 | 10.30 | 10.30 | 10.30 | -0.19% | 124,019 |
| Oct 21, 2025 | 10.30 | 10.37 | 10.30 | 10.32 | 10.32 | -0.63% | 118,717 |
| Oct 20, 2025 | 10.25 | 10.47 | 10.25 | 10.39 | 10.39 | 0.83% | 415,977 |
| Oct 17, 2025 | 10.30 | 10.33 | 10.29 | 10.30 | 10.30 | 0.10% | 46,713 |
| Oct 16, 2025 | 10.31 | 10.34 | 10.29 | 10.29 | 10.29 | -0.48% | 329,709 |
| Oct 15, 2025 | 10.30 | 10.35 | 10.30 | 10.34 | 10.34 | -0.10% | 51,214 |
| Oct 14, 2025 | 10.24 | 10.35 | 10.24 | 10.35 | 10.35 | 0.98% | 130,785 |
| Oct 13, 2025 | 10.25 | 10.25 | 10.24 | 10.25 | 10.25 | 0.10% | 31,352 |
| Oct 10, 2025 | 10.24 | 10.25 | 10.22 | 10.24 | 10.24 | - | 22,040 |
| Oct 9, 2025 | 10.20 | 10.24 | 10.19 | 10.24 | 10.24 | 0.20% | 166,130 |
| Oct 8, 2025 | 10.20 | 10.23 | 10.20 | 10.22 | 10.22 | 0.10% | 17,382 |
| Oct 7, 2025 | 10.19 | 10.22 | 10.18 | 10.21 | 10.21 | 0.39% | 47,664 |
| Oct 6, 2025 | 10.16 | 10.17 | 10.16 | 10.17 | 10.17 | 0.15% | 28,212 |
| Oct 3, 2025 | 10.15 | 10.16 | 10.14 | 10.16 | 10.16 | - | 167,479 |
| Oct 2, 2025 | 10.11 | 10.18 | 10.11 | 10.16 | 10.16 | 0.25% | 235,958 |
| Oct 1, 2025 | 10.12 | 10.14 | 10.12 | 10.13 | 10.13 | -0.20% | 7,025 |
| Sep 30, 2025 | 10.15 | 10.15 | 10.12 | 10.15 | 10.15 | 0.20% | 7,764 |