Skip to main content
Cohen Circle Acquisition Corp. II (CCII)
NASDAQ: CCII · Real-Time Price · USD
10.26
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
10.26
0.00 (-0.05%)
After-hours: Apr 28, 2026, 4:00 PM EDT

CCII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.2610.2610.2510.2610.260.05%6,379
Apr 27, 202610.2610.2610.2610.2610.26-0.05%479
Apr 24, 202610.2610.2610.2510.2610.26-57,321
Apr 23, 202610.2610.2610.2610.2610.26-211,100
Apr 22, 202610.2610.2610.2610.2610.260.05%134,242
Apr 21, 202610.2610.2710.2610.2610.26-0.05%513,624
Apr 20, 202610.2610.2710.2610.2610.26-19,994
Apr 17, 202610.2610.2610.2610.2610.26-141
Apr 16, 202610.2610.2610.2610.2610.26-2,599
Apr 15, 202610.2710.2710.2610.2610.26-153,223
Apr 13, 202610.2610.2610.2610.2610.26-0.05%3,116
Apr 10, 202610.2610.2710.2610.2710.270.05%27,062
Apr 9, 202610.2710.2710.2510.2610.260.10%87,612
Apr 8, 202610.2510.2510.2510.2510.25-623
Apr 6, 202610.2510.2510.2510.2510.250.20%50,067
Apr 2, 202610.2310.2310.2310.2310.23-0.29%1,018
Apr 1, 202610.2910.2910.2510.2610.260.39%50,045
Mar 31, 202610.2510.2810.2210.2210.22-0.10%666
Mar 30, 202610.2310.2910.2310.2310.23-0.58%1,006
Mar 27, 202610.2610.2910.2610.2910.29-31,710
Mar 26, 202610.2910.2910.2610.2910.290.29%17,641
Mar 25, 202610.2410.2910.2410.2610.26-0.29%145,240
Mar 24, 202610.2710.2910.2710.2910.29-7,398
Mar 23, 202610.2210.2910.2210.2910.29-294
Mar 20, 202610.2610.2910.2510.2910.290.05%29,908
Mar 19, 202610.2610.2910.2610.2910.29-0.05%50,206
Mar 18, 202610.2910.2910.2910.2910.29-130
Mar 17, 202610.2910.2910.2910.2910.29-101
Mar 16, 202610.3010.3010.2910.2910.290.10%325
Mar 13, 202610.2710.2810.2710.2810.28-177,855
Mar 10, 202610.2410.3010.2410.2810.28-57,064
Mar 6, 202610.2810.2810.2810.2810.280.29%13,449
Mar 5, 202610.2810.2810.2510.2510.250.20%18,688
Mar 4, 202610.3010.3010.2310.2310.23-279,317
Mar 3, 202610.2910.2910.2310.2310.23-0.39%25,660
Mar 2, 202610.2510.2910.2510.2710.27-0.10%15,644
Feb 27, 202610.2610.2810.2610.2810.280.29%45,149
Feb 26, 202610.2510.2610.2510.2510.25-0.10%309,578
Feb 25, 202610.2410.2610.2410.2610.260.20%17,852
Feb 24, 202610.2310.2410.2210.2410.24-18,250
Feb 23, 202610.2210.2410.2210.2410.24-0.19%1,140
Feb 19, 202610.2210.2610.2210.2610.26-9,297
Feb 18, 202610.2410.2710.2210.2610.26-22,733
Feb 17, 202610.2610.2610.1910.2610.26-0.29%270,559
Feb 12, 202610.2810.3010.2810.2910.290.05%1,960
Feb 4, 202610.3010.3110.2810.2910.29-0.24%54,782
Feb 2, 202610.3310.3310.3110.3110.31-0.29%216,664
Jan 29, 202610.3410.3410.3410.3410.340.10%1,001
Jan 28, 202610.3110.3410.3110.3310.330.29%423,505
Jan 27, 202610.3010.3010.3010.3010.30-151,415
Jan 26, 202610.3010.3110.3010.3010.30-1,717
Jan 23, 202610.2610.3310.2610.3010.300.39%410,454
Jan 22, 202610.2410.2610.2210.2610.260.20%11,225
Jan 21, 202610.2110.2410.2110.2410.24-339
Jan 20, 202610.2410.2410.2110.2410.240.20%397
Jan 16, 202610.2510.2510.2210.2210.22-0.10%1,301
Jan 15, 202610.2410.2510.2010.2310.23-0.10%354,981
Jan 14, 202610.2310.2410.1810.2410.24-0.15%267,677
Jan 13, 202610.2510.2610.2510.2610.260.05%2,600
Jan 12, 202610.2510.2510.2510.2510.25-19,774
Jan 9, 202610.2410.2610.2210.2510.25-2,616
Jan 8, 202610.2310.2510.2310.2510.25-1,442
Jan 7, 202610.2510.2610.2410.2510.25-0.10%2,458
Jan 6, 202610.2910.2910.2310.2610.260.10%2,639
Jan 5, 202610.2610.2810.2310.2510.250.10%27,620
Jan 2, 202610.2410.2410.2410.2410.24-291
Dec 31, 202510.2610.2710.2410.2410.24-0.19%2,146
Dec 30, 202510.2510.2610.2510.2610.260.04%26,390
Dec 29, 202510.2510.2610.2510.2610.260.06%2,592
Dec 24, 202510.2510.2710.2110.2510.250.10%25,061
Dec 23, 202510.2110.2510.2110.2410.24-0.10%54,181
Dec 22, 202510.2510.2510.2510.2510.25-410
Dec 19, 202510.2310.2510.2310.2510.250.20%1,890
Dec 18, 202510.2310.2310.2310.2310.23-237
Dec 17, 202510.2810.2810.2310.2310.23-51,331
Dec 16, 202510.2310.2410.2210.2310.23-0.29%54,148
Dec 15, 202510.2810.2810.2410.2610.26-0.19%44,906
Dec 12, 202510.2310.3110.2310.2810.280.39%90,484
Dec 11, 202510.2310.2410.2210.2410.24-31,669
Dec 10, 202510.2410.2410.2310.2410.240.10%6,872
Dec 9, 202510.2410.2410.2310.2310.23-0.09%30,474
Dec 8, 202510.2210.2410.2210.2410.24-0.01%27,326
Dec 5, 202510.2410.2410.2410.2410.240.20%5,343
Dec 4, 202510.1710.2210.1710.2210.220.25%39,969
Dec 3, 202510.1710.2010.1710.2010.200.25%55,459
Dec 2, 202510.2410.2610.1710.1710.17-0.29%52,559
Dec 1, 202510.2410.2510.2010.2010.20-0.20%71,771
Nov 28, 202510.2210.2210.2210.2210.22-0.49%346
Nov 26, 202510.2810.2810.2310.2710.270.29%822
Nov 25, 202510.2510.2910.2410.2410.24-0.10%15,210
Nov 24, 202510.1910.2510.1910.2510.250.54%287,827
Nov 21, 202510.2010.2010.1910.2010.200.15%12,426
Nov 20, 202510.1910.2010.1810.1810.18-0.10%29,036
Nov 19, 202510.2010.2010.1810.1910.19-4,672
Nov 18, 202510.2410.2410.1910.1910.19-0.10%156,832
Nov 17, 202510.2410.2410.2010.2010.20-230,025
Nov 14, 202510.2410.2610.2010.2010.20-0.39%27,475
Nov 13, 202510.2810.2910.1110.2410.24-0.68%110,996
Nov 12, 202510.2710.3110.2710.3110.31-3,159
Nov 11, 202510.3110.3110.2910.3110.310.10%5,917