Collective Acquisition Corp. II (CAII)
NASDAQ: CAII · Real-Time Price · USD
9.97
0.00 (-0.05%)
May 26, 2026, 12:03 PM EDT - Market open
CAII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 519 |
| May 21, 2026 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 0.05% | 28,352 |
| May 20, 2026 | 9.98 | 9.99 | 9.97 | 9.97 | 9.97 | -0.05% | 166,949 |
| May 19, 2026 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 0.05% | 4,801 |
| May 15, 2026 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | - | 11,517 |
| May 14, 2026 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | - | 25,020 |
| May 13, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% | 200 |
| May 12, 2026 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | -0.15% | 15,247 |
| May 11, 2026 | 9.97 | 9.98 | 9.96 | 9.98 | 9.98 | 0.15% | 110,214 |
| May 8, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 261,416 |
| May 7, 2026 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | -0.05% | 107,169 |
| May 6, 2026 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 0.05% | 1,850 |
| May 5, 2026 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | - | 73,953 |
| May 4, 2026 | 9.96 | 9.97 | 9.95 | 9.96 | 9.96 | 0.05% | 604,162 |
| May 1, 2026 | 9.95 | 9.97 | 9.95 | 9.96 | 9.96 | 0.05% | 686,264 |
| Apr 30, 2026 | 9.95 | 9.97 | 9.95 | 9.95 | 9.95 | - | 1,051,760 |