Collective Acquisition Corp. II (CAII)
NASDAQ: CAII · Real-Time Price · USD
9.95
+0.01 (0.10%)
Jul 29, 2026, 4:00 PM EDT - Market closed
CAII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | 0.10% | 28,834 |
| Jul 27, 2026 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | 0.10% | 231,612 |
| Jul 23, 2026 | 9.93 | 9.93 | 9.92 | 9.93 | 9.93 | 0.10% | 19,410 |
| Jul 22, 2026 | 9.94 | 9.94 | 9.92 | 9.92 | 9.92 | - | 601 |
| Jul 21, 2026 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | - | 25,017 |
| Jul 20, 2026 | 9.95 | 9.95 | 9.92 | 9.92 | 9.92 | - | 11,913 |
| Jul 16, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 1,006 |
| Jul 15, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 395 |
| Jul 14, 2026 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | - | 25,657 |
| Jul 13, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 600,365 |
| Jul 9, 2026 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | - | 6,886 |
| Jul 8, 2026 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | - | 390,683 |
| Jul 7, 2026 | 9.92 | 9.93 | 9.92 | 9.92 | 9.92 | - | 93,493 |
| Jul 6, 2026 | 9.92 | 9.93 | 9.92 | 9.92 | 9.92 | -0.10% | 74,790 |
| Jul 2, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.10% | 87,253 |
| Jul 1, 2026 | 9.92 | 9.93 | 9.92 | 9.92 | 9.92 | 0.20% | 166,818 |
| Jun 30, 2026 | 9.91 | 9.93 | 9.90 | 9.90 | 9.90 | -0.20% | 340,446 |
| Jun 29, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 11,846 |
| Jun 26, 2026 | 9.91 | 9.93 | 9.91 | 9.92 | 9.92 | - | 10,341 |
| Jun 25, 2026 | 9.92 | 9.93 | 9.92 | 9.92 | 9.92 | - | 7,464 |
| Jun 24, 2026 | 9.91 | 9.92 | 9.91 | 9.92 | 9.92 | 0.10% | 187,626 |
| Jun 23, 2026 | 9.90 | 9.93 | 9.90 | 9.91 | 9.91 | -0.20% | 109,293 |