Collective Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	10.51	10.51	10.50	10.50	10.50	-0.94%	10,022
Oct 14, 2026	10.60	10.60	10.60	10.60	10.60	-	511
Oct 13, 2026	10.51	10.60	10.50	10.60	10.60	-	747
Oct 12, 2026	10.50	10.60	10.49	10.60	10.60	-0.84%	656
Oct 7, 2026	10.66	10.88	10.66	10.69	10.69	0.28%	8,321
Oct 6, 2026	10.64	10.66	10.64	10.66	10.66	1.62%	411
Oct 5, 2026	10.49	10.49	10.49	10.49	10.49	-1.87%	114
Sep 24, 2026	10.65	10.69	10.58	10.69	10.69	-0.09%	4,791
Sep 14, 2026	10.60	10.70	10.60	10.70	10.70	0.19%	4,615
Sep 11, 2026	10.68	10.68	10.68	10.68	10.68	0.95%	171
Sep 9, 2026	10.59	10.59	10.58	10.58	10.58	0.33%	351
Sep 2, 2026	10.55	10.62	10.49	10.55	10.55	-0.05%	5,423
Aug 31, 2026	10.55	10.55	10.46	10.55	10.55	-	6,186
Aug 20, 2026	10.48	10.55	10.48	10.55	10.55	-	250
Aug 19, 2026	10.48	10.55	10.48	10.55	10.55	0.29%	1,095
Aug 17, 2026	10.48	10.52	10.48	10.52	10.52	0.04%	4,526
Aug 14, 2026	10.52	10.52	10.49	10.52	10.52	0.10%	1,358
Aug 13, 2026	10.49	10.51	10.49	10.51	10.51	0.14%	802
Aug 12, 2026	10.50	10.50	10.49	10.49	10.49	-0.19%	1,426
Aug 11, 2026	10.48	10.51	10.48	10.51	10.51	0.38%	6,520
Aug 7, 2026	10.43	10.47	10.43	10.47	10.47	-0.18%	490
Aug 3, 2026	10.43	10.49	10.43	10.49	10.49	0.09%	711
Jul 31, 2026	10.43	10.48	10.43	10.48	10.48	-	2,259
Jul 30, 2026	10.48	10.48	10.47	10.48	10.48	-	910
Jul 29, 2026	10.48	10.48	10.48	10.48	10.48	-	351,295
Jul 28, 2026	10.48	10.48	10.48	10.48	10.48	-	524
Jul 27, 2026	10.47	10.48	10.46	10.48	10.48	-	21,137
Jul 24, 2026	10.47	10.48	10.45	10.48	10.48	-	57,588
Jul 23, 2026	10.48	10.48	10.48	10.48	10.48	0.10%	636
Jul 22, 2026	10.47	10.47	10.46	10.47	10.47	-	99,057
Jul 21, 2026	10.47	10.47	10.47	10.47	10.47	0.14%	317
Jul 20, 2026	10.46	10.46	10.45	10.46	10.46	-0.05%	83,365
Jul 17, 2026	10.46	10.46	10.45	10.46	10.46	-	163,236
Jul 16, 2026	10.47	10.47	10.46	10.46	10.46	-0.19%	381,118
Jul 15, 2026	10.47	10.48	10.47	10.48	10.48	0.10%	77,532
Jul 14, 2026	10.47	10.47	10.46	10.47	10.47	0.05%	265,265
Jul 13, 2026	10.47	10.47	10.47	10.47	10.47	0.05%	200,025
Jul 10, 2026	10.45	10.47	10.45	10.46	10.46	-0.10%	112,237
Jul 9, 2026	10.47	10.47	10.45	10.47	10.47	0.10%	1,386,633
Jul 7, 2026	10.46	10.46	10.46	10.46	10.46	-	11,354
Jul 6, 2026	10.45	10.46	10.45	10.46	10.46	-0.10%	8,023
Jul 2, 2026	10.45	10.48	10.45	10.47	10.47	0.05%	50,521
Jul 1, 2026	10.43	10.47	10.43	10.47	10.47	0.34%	63,887
Jun 29, 2026	10.43	10.43	10.43	10.43	10.43	-	2,016
Jun 24, 2026	10.45	10.45	10.43	10.43	10.43	-	71,505
Jun 22, 2026	10.43	10.43	10.43	10.43	10.43	-0.10%	205
Jun 18, 2026	10.43	10.44	10.43	10.44	10.44	0.19%	7,520
Jun 17, 2026	10.42	10.42	10.42	10.42	10.42	0.10%	399
Jun 16, 2026	10.42	10.42	10.41	10.41	10.41	0.19%	2,232
Jun 4, 2026	10.39	10.39	10.39	10.39	10.39	-0.10%	295