Collective Acquisition Corp. II (CAII)
NASDAQ: CAII · Real-Time Price · USD
10.01
-0.01 (-0.10%)
Oct 16, 2026, 4:00 PM EDT - Market closed
CAII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.10% | 151,414 |
| Oct 13, 2026 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.20% | 14,677 |
| Oct 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% | 654 |
| Oct 2, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 25,305 |
| Oct 1, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 152,414 |
| Sep 30, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 684 |
| Sep 29, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | - | 610 |
| Sep 28, 2026 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.10% | 103,367 |
| Sep 25, 2026 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | - | 2,225 |
| Sep 24, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 25,021 |
| Sep 23, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 5,255 |
| Sep 22, 2026 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | - | 24,814 |
| Sep 18, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 25,079 |
| Sep 17, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 232,789 |
| Sep 16, 2026 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | - | 48,972 |
| Sep 15, 2026 | 9.99 | 10.01 | 9.98 | 9.98 | 9.98 | -0.30% | 122,047 |
| Sep 14, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 1,012 |
| Sep 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 2,611 |
| Sep 9, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% | 2,029 |
| Sep 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 509 |
| Sep 3, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 515 |
| Sep 2, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 14,596 |
| Sep 1, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 313 |
| Aug 31, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 525 |
| Aug 28, 2026 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | - | 162,950 |
| Aug 27, 2026 | 10.01 | 10.01 | 9.98 | 9.98 | 9.98 | -0.20% | 2,776 |
| Aug 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.01% | 760 |
| Aug 25, 2026 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.09% | 1,197 |
| Aug 24, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 12,344 |
| Aug 21, 2026 | 9.97 | 10.00 | 9.97 | 9.98 | 9.98 | - | 398,549 |
| Aug 19, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% | 552 |
| Aug 13, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% | 10,020 |
| Aug 7, 2026 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | - | 5,433 |
| Aug 6, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.05% | 40,803 |
| Aug 5, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.05% | 177 |
| Aug 4, 2026 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 0.20% | 450,779 |
| Jul 30, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.10% | 209 |
| 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 | - | 25,117 |
| 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 |