Cohen Circle Acquisition Corp. II (CCII)
NASDAQ: CCII · Real-Time Price · USD
10.29
+0.02 (0.19%)
Aug 29, 2025, 4:00 PM - Market closed
CCII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 61 |
| Aug 28, 2025 | 10.27 | 10.30 | 10.27 | 10.27 | 10.27 | 0.29% | 4,614 |
| Aug 27, 2025 | 10.30 | 10.31 | 10.24 | 10.24 | 10.24 | 0.10% | 337,398 |
| Aug 26, 2025 | 10.30 | 10.30 | 10.23 | 10.23 | 10.23 | -0.55% | 2,356 |
| Aug 25, 2025 | 10.26 | 10.29 | 10.25 | 10.29 | 10.29 | -0.13% | 2,408 |
| Aug 22, 2025 | 10.27 | 10.30 | 10.27 | 10.30 | 10.30 | 0.39% | 127,206 |
| Aug 21, 2025 | 10.29 | 10.29 | 10.26 | 10.26 | 10.26 | - | 1,793 |
| Aug 20, 2025 | 10.25 | 10.27 | 10.25 | 10.26 | 10.26 | - | 93,160 |
| Aug 19, 2025 | 10.27 | 10.29 | 10.25 | 10.26 | 10.26 | 0.49% | 825,917 |
| Aug 18, 2025 | 10.21 | 10.24 | 10.21 | 10.21 | 10.21 | -0.10% | 128,988 |
| Aug 15, 2025 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | -0.10% | 15,298 |
| Aug 14, 2025 | 10.21 | 10.23 | 10.21 | 10.23 | 10.23 | 0.24% | 68,067 |
| Aug 13, 2025 | 10.20 | 10.25 | 10.19 | 10.21 | 10.21 | -0.44% | 4,232 |
| Aug 12, 2025 | 10.25 | 10.26 | 10.25 | 10.25 | 10.25 | - | 313,907 |
| Aug 11, 2025 | 10.26 | 10.29 | 10.20 | 10.25 | 10.25 | -0.05% | 802,931 |
| Aug 8, 2025 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | 0.05% | 1,235 |
| Aug 7, 2025 | 10.25 | 10.28 | 10.25 | 10.25 | 10.25 | -0.29% | 4,657 |
| Aug 6, 2025 | 10.28 | 10.28 | 10.25 | 10.28 | 10.28 | -0.10% | 184,022 |
| Aug 5, 2025 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | -0.10% | 5,633 |
| Aug 4, 2025 | 10.28 | 10.30 | 10.28 | 10.30 | 10.30 | 0.19% | 21,563 |
| Aug 1, 2025 | 10.25 | 10.28 | 10.25 | 10.28 | 10.28 | - | 11,002 |
| Jul 31, 2025 | 10.28 | 10.30 | 10.28 | 10.28 | 10.28 | - | 4,601 |
| Jul 30, 2025 | 10.30 | 10.30 | 10.28 | 10.28 | 10.28 | - | 161,947 |
| Jul 29, 2025 | 10.30 | 10.30 | 10.28 | 10.28 | 10.28 | -0.10% | 87,036 |
| Jul 28, 2025 | 10.28 | 10.29 | 10.27 | 10.29 | 10.29 | 0.10% | 18,613 |
| Jul 25, 2025 | 10.25 | 10.30 | 10.25 | 10.28 | 10.28 | 0.29% | 175,913 |
| Jul 24, 2025 | 10.24 | 10.30 | 10.24 | 10.25 | 10.25 | 0.05% | 260,018 |
| Jul 23, 2025 | 10.23 | 10.25 | 10.21 | 10.25 | 10.25 | 0.34% | 319,462 |
| Jul 22, 2025 | 10.21 | 10.23 | 10.20 | 10.21 | 10.21 | 0.05% | 346,768 |
| Jul 21, 2025 | 10.20 | 10.23 | 10.20 | 10.21 | 10.21 | 0.10% | 93,905 |
| Jul 18, 2025 | 10.18 | 10.25 | 10.18 | 10.20 | 10.20 | 0.05% | 44,298 |
| Jul 17, 2025 | 10.18 | 10.20 | 10.17 | 10.19 | 10.19 | 0.15% | 91,161 |
| Jul 16, 2025 | 10.15 | 10.18 | 10.15 | 10.18 | 10.18 | -0.15% | 51,486 |
| Jul 15, 2025 | 10.16 | 10.20 | 10.16 | 10.19 | 10.19 | 0.10% | 98,117 |
| Jul 14, 2025 | 10.16 | 10.18 | 10.16 | 10.18 | 10.18 | 0.20% | 56,138 |
| Jul 11, 2025 | 10.16 | 10.18 | 10.16 | 10.16 | 10.16 | - | 464,932 |
| Jul 10, 2025 | 10.18 | 10.18 | 10.16 | 10.16 | 10.16 | - | 209,730 |
| Jul 9, 2025 | 10.17 | 10.17 | 10.16 | 10.16 | 10.16 | - | 121,049 |
| Jul 8, 2025 | 10.16 | 10.17 | 10.15 | 10.16 | 10.16 | 0.15% | 40,846 |
| Jul 7, 2025 | 10.19 | 10.19 | 10.13 | 10.15 | 10.15 | -0.44% | 277,286 |
| Jul 3, 2025 | 10.21 | 10.23 | 10.19 | 10.19 | 10.19 | -0.10% | 650,091 |
| Jul 2, 2025 | 10.19 | 10.24 | 10.17 | 10.20 | 10.20 | 0.59% | 1,725,744 |