Collective Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	10.47	10.47	10.46	10.47	-	-0.10%	4
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
Jun 3, 2026	10.39	10.44	10.38	10.40	10.40	0.19%	15,826
Jun 1, 2026	10.38	10.38	10.38	10.38	10.38	-	598
May 28, 2026	10.38	10.38	10.38	10.38	10.38	-1.14%	480
May 27, 2026	10.38	10.50	10.38	10.50	10.50	0.77%	1,333
May 26, 2026	10.42	10.42	10.42	10.42	10.42	0.39%	283
May 21, 2026	10.42	10.42	10.38	10.38	10.38	-	4,308
May 19, 2026	10.38	10.38	10.38	10.38	10.38	0.10%	124
May 15, 2026	10.42	10.42	10.37	10.37	10.37	-	510
May 11, 2026	10.38	10.38	10.37	10.37	10.37	-0.10%	55,031
May 8, 2026	10.37	10.38	10.37	10.38	10.38	-	1,707
May 5, 2026	10.38	10.38	10.38	10.38	10.38	0.10%	116
Apr 29, 2026	10.37	10.37	10.37	10.37	10.37	-	68,527
Apr 27, 2026	10.37	10.37	10.37	10.37	10.37	-	2,701
Apr 24, 2026	10.37	10.37	10.37	10.37	10.37	0.10%	40,916
Apr 23, 2026	10.36	10.36	10.36	10.36	10.36	0.10%	220
Apr 22, 2026	10.35	10.35	10.35	10.35	10.35	-	207
Apr 20, 2026	10.35	10.35	10.35	10.35	10.35	0.05%	5,045
Apr 17, 2026	10.35	10.35	10.34	10.35	10.35	0.05%	2,219
Apr 16, 2026	10.34	10.34	10.34	10.34	10.34	-	504
Apr 14, 2026	10.34	10.34	10.34	10.34	10.34	0.10%	107
Apr 10, 2026	10.33	10.33	10.33	10.33	10.33	-	2,419
Apr 8, 2026	10.33	10.33	10.33	10.33	10.33	0.10%	50,311
Apr 7, 2026	10.32	10.33	10.32	10.32	10.32	-0.19%	5,100
Apr 1, 2026	10.32	10.34	10.32	10.34	10.34	0.10%	5,174
Mar 31, 2026	10.32	10.33	10.32	10.33	10.33	0.10%	4,049
Mar 30, 2026	10.34	10.34	10.32	10.32	10.32	0.05%	50,568