Collective Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.18	0.18	0.18	0.18	0.18	10.87%	530
Sep 24, 2026	0.17	0.17	0.16	0.16	0.16	-20.00%	5,191
Sep 23, 2026	0.20	0.20	0.20	0.20	0.20	11.11%	840
Sep 22, 2026	0.19	0.19	0.16	0.18	0.18	-5.26%	25,799
Sep 21, 2026	0.19	0.20	0.16	0.19	0.19	-6.36%	24,811
Sep 18, 2026	0.20	0.22	0.19	0.20	0.20	-12.84%	179,757
Sep 16, 2026	0.21	0.24	0.17	0.23	0.23	-10.46%	98,248
Sep 15, 2026	0.26	0.26	0.26	0.26	0.26	4.00%	2,000
Sep 14, 2026	0.28	0.28	0.25	0.25	0.25	-10.71%	31,882
Sep 11, 2026	0.28	0.28	0.28	0.28	0.28	-	621
Sep 9, 2026	0.28	0.28	0.28	0.28	0.28	0.04%	4,274
Sep 8, 2026	0.27	0.28	0.25	0.28	0.28	7.65%	47,778
Sep 4, 2026	0.24	0.26	0.24	0.26	0.26	13.04%	33,189
Sep 3, 2026	0.22	0.24	0.22	0.23	0.23	-8.00%	6,474
Sep 1, 2026	0.23	0.25	0.22	0.25	0.25	4.17%	10,470
Aug 31, 2026	0.22	0.25	0.22	0.24	0.24	20.00%	11,915
Aug 28, 2026	0.22	0.25	0.20	0.20	0.20	-10.99%	14,780
Aug 27, 2026	0.23	0.23	0.22	0.22	0.22	-2.30%	10,210
Aug 25, 2026	0.21	0.24	0.19	0.23	0.23	-2.13%	18,421
Aug 21, 2026	0.28	0.28	0.22	0.24	0.24	-4.08%	26,622
Aug 20, 2026	0.27	0.27	0.25	0.25	0.25	-2.21%	3,003
Aug 19, 2026	0.25	0.28	0.22	0.25	0.25	-10.52%	8,425
Aug 18, 2026	0.30	0.30	0.28	0.28	0.28	-10.40%	4,091
Aug 17, 2026	0.34	0.34	0.31	0.31	0.31	0.77%	222
Aug 12, 2026	0.31	0.34	0.30	0.31	0.31	-	12,210
Aug 11, 2026	0.31	0.31	0.29	0.31	0.31	-13.36%	8,314
Jul 31, 2026	0.34	0.36	0.28	0.36	0.36	7.80%	3,102
Jul 29, 2026	0.33	0.33	0.32	0.33	0.33	-7.78%	400
Jul 28, 2026	0.32	0.36	0.32	0.36	0.36	-	1,549
Jul 27, 2026	0.36	0.36	0.36	0.36	0.36	-7.69%	100
Jul 22, 2026	0.36	0.40	0.35	0.39	0.39	11.43%	52,583
Jul 20, 2026	0.35	0.35	0.35	0.35	0.35	-	201
Jul 17, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	22,312
Jul 14, 2026	0.45	0.45	0.36	0.36	0.36	-7.69%	300
Jul 9, 2026	0.43	0.45	0.36	0.39	0.39	-13.33%	20,451
Jul 7, 2026	0.45	0.45	0.45	0.45	0.45	7.14%	114,892
Jul 2, 2026	0.42	0.42	0.42	0.42	0.42	7.69%	18,586
Jun 29, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	368
Jun 25, 2026	0.40	0.40	0.40	0.40	0.40	-	150
Jun 24, 2026	0.40	0.40	0.40	0.40	0.40	-11.89%	4,063
Jun 22, 2026	0.45	0.45	0.45	0.45	0.45	8.10%	201
Jun 18, 2026	0.42	0.47	0.42	0.42	0.42	5.00%	3,885
Jun 17, 2026	0.40	0.40	0.40	0.40	0.40	8.11%	200
Jun 16, 2026	0.40	0.60	0.37	0.37	0.37	-1.36%	3,273
Jun 15, 2026	0.60	0.60	0.38	0.38	0.38	-6.23%	1,532
Jun 12, 2026	0.40	0.40	0.40	0.40	0.40	5.26%	25,206
Jun 8, 2026	0.35	0.38	0.35	0.38	0.38	5.53%	59,208
Jun 1, 2026	0.49	0.57	0.36	0.36	0.36	-5.24%	2,800
May 29, 2026	0.38	0.38	0.38	0.38	0.38	-	15,001
May 28, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	201