Cohen Circle Acquisition Corp. II (CCII)
NASDAQ: CCII · Real-Time Price · USD
0.00
0.00 (0.00%)
Mar 30, 2026, 10:06 AM EDT - Market open
CCII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.26 | 10.29 | 10.26 | 10.29 | 10.29 | - | 31,710 |
| Mar 26, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.29% | 101 |
| Mar 25, 2026 | 10.24 | 10.29 | 10.24 | 10.26 | 10.26 | -0.29% | 145,240 |
| Mar 24, 2026 | 10.27 | 10.29 | 10.27 | 10.29 | 10.29 | - | 7,398 |
| Mar 23, 2026 | 10.22 | 10.29 | 10.22 | 10.29 | 10.29 | - | 294 |
| Mar 20, 2026 | 10.26 | 10.29 | 10.25 | 10.29 | 10.29 | 0.05% | 29,908 |
| Mar 19, 2026 | 10.26 | 10.29 | 10.26 | 10.29 | 10.29 | -0.05% | 50,206 |
| Mar 18, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 130 |
| Mar 17, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 101 |
| Mar 16, 2026 | 10.30 | 10.30 | 10.29 | 10.29 | 10.29 | 0.10% | 325 |
| Mar 13, 2026 | 10.27 | 10.28 | 10.27 | 10.28 | 10.28 | - | 177,855 |
| Mar 10, 2026 | 10.24 | 10.30 | 10.24 | 10.28 | 10.28 | - | 57,064 |
| Mar 6, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.29% | 13,449 |
| Mar 5, 2026 | 10.28 | 10.28 | 10.25 | 10.25 | 10.25 | 0.20% | 18,688 |
| Mar 4, 2026 | 10.30 | 10.30 | 10.23 | 10.23 | 10.23 | - | 279,317 |
| Mar 3, 2026 | 10.29 | 10.29 | 10.23 | 10.23 | 10.23 | -0.39% | 25,660 |
| Mar 2, 2026 | 10.25 | 10.29 | 10.25 | 10.27 | 10.27 | -0.10% | 15,644 |
| Feb 27, 2026 | 10.26 | 10.28 | 10.26 | 10.28 | 10.28 | 0.29% | 45,149 |
| Feb 26, 2026 | 10.25 | 10.26 | 10.25 | 10.25 | 10.25 | -0.10% | 309,578 |
| Feb 25, 2026 | 10.24 | 10.26 | 10.24 | 10.26 | 10.26 | 0.20% | 17,852 |
| Feb 24, 2026 | 10.23 | 10.24 | 10.22 | 10.24 | 10.24 | - | 18,250 |
| Feb 23, 2026 | 10.22 | 10.24 | 10.22 | 10.24 | 10.24 | -0.19% | 1,140 |
| Feb 19, 2026 | 10.22 | 10.26 | 10.22 | 10.26 | 10.26 | - | 9,297 |
| Feb 18, 2026 | 10.24 | 10.27 | 10.22 | 10.26 | 10.26 | - | 22,733 |
| Feb 17, 2026 | 10.26 | 10.26 | 10.19 | 10.26 | 10.26 | -0.29% | 270,559 |
| Feb 12, 2026 | 10.28 | 10.30 | 10.28 | 10.29 | 10.29 | 0.05% | 1,960 |
| Feb 4, 2026 | 10.30 | 10.31 | 10.28 | 10.29 | 10.29 | -0.24% | 54,782 |
| Feb 2, 2026 | 10.33 | 10.33 | 10.31 | 10.31 | 10.31 | -0.29% | 216,664 |
| Jan 29, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.10% | 1,001 |
| Jan 28, 2026 | 10.31 | 10.34 | 10.31 | 10.33 | 10.33 | 0.29% | 423,505 |
| Jan 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 151,415 |
| Jan 26, 2026 | 10.30 | 10.31 | 10.30 | 10.30 | 10.30 | - | 1,717 |
| Jan 23, 2026 | 10.26 | 10.33 | 10.26 | 10.30 | 10.30 | 0.39% | 410,452 |
| Jan 22, 2026 | 10.24 | 10.26 | 10.22 | 10.26 | 10.26 | 0.20% | 11,225 |
| Jan 21, 2026 | 10.21 | 10.24 | 10.21 | 10.24 | 10.24 | - | 339 |
| Jan 20, 2026 | 10.24 | 10.24 | 10.21 | 10.24 | 10.24 | 0.20% | 397 |
| Jan 16, 2026 | 10.25 | 10.25 | 10.22 | 10.22 | 10.22 | -0.10% | 1,301 |
| Jan 15, 2026 | 10.24 | 10.25 | 10.20 | 10.23 | 10.23 | -0.10% | 354,981 |
| Jan 14, 2026 | 10.23 | 10.24 | 10.18 | 10.24 | 10.24 | -0.15% | 267,677 |
| Jan 13, 2026 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | 0.05% | 2,600 |
| Jan 12, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 19,774 |
| Jan 9, 2026 | 10.24 | 10.26 | 10.22 | 10.25 | 10.25 | - | 2,616 |
| Jan 8, 2026 | 10.23 | 10.25 | 10.23 | 10.25 | 10.25 | - | 1,442 |
| Jan 7, 2026 | 10.25 | 10.26 | 10.24 | 10.25 | 10.25 | -0.10% | 2,458 |
| Jan 6, 2026 | 10.29 | 10.29 | 10.23 | 10.26 | 10.26 | 0.10% | 2,639 |
| Jan 5, 2026 | 10.26 | 10.28 | 10.23 | 10.25 | 10.25 | 0.10% | 27,620 |
| Jan 2, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 291 |
| Dec 31, 2025 | 10.26 | 10.27 | 10.24 | 10.24 | 10.24 | -0.19% | 2,146 |
| Dec 30, 2025 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | 0.04% | 26,390 |
| Dec 29, 2025 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | 0.06% | 2,592 |