Collective Acquisition Corp. II (CAII)
NASDAQ: CAII · Real-Time Price · USD
9.98
-0.01 (-0.10%)
At close: Jun 18, 2026, 4:00 PM EDT
9.99
+0.01 (0.10%)
After-hours: Jun 18, 2026, 4:00 PM EDT
CAII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | -0.05% | 8,218 |
| Jun 17, 2026 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 0.15% | 12,432 |
| Jun 16, 2026 | 9.99 | 9.99 | 9.97 | 9.97 | 9.97 | - | 4,009 |
| Jun 15, 2026 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | - | 3,286 |
| Jun 12, 2026 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | - | 99,894 |
| Jun 11, 2026 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | -0.10% | 93,738 |
| Jun 10, 2026 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | - | 152,289 |
| Jun 9, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% | 122,112 |
| Jun 8, 2026 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | -0.05% | 44,880 |
| Jun 5, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 105,407 |
| Jun 4, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.05% | 1,204 |
| Jun 3, 2026 | 9.98 | 9.99 | 9.97 | 9.98 | 9.98 | -0.05% | 49,414 |
| Jun 2, 2026 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 0.10% | 87,357 |
| Jun 1, 2026 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | -0.05% | 190,111 |
| May 29, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% | 41,183 |
| May 28, 2026 | 9.98 | 9.99 | 9.97 | 9.97 | 9.97 | -0.05% | 487,795 |
| May 27, 2026 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 0.05% | 10,483 |
| May 26, 2026 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | -0.05% | 2,836 |
| 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 |