Cohen Circle Acquisition Corp. II (CCII)

NASDAQ: CCII · Real-Time Price · USD

10.32

-0.03 (-0.24%)

At close: Sep 4, 2026, 4:00 PM EDT

10.31

0.00 (-0.05%)

After-hours: Sep 4, 2026, 4:00 PM EDT

CCII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	10.32	10.33	10.32	10.32	10.32	-0.24%	163,195
Sep 2, 2026	10.31	10.34	10.31	10.34	10.34	0.29%	482,218
Sep 1, 2026	10.33	10.33	10.31	10.31	10.31	-0.15%	20,682
Aug 31, 2026	10.32	10.33	10.32	10.33	10.33	-0.04%	1,735
Aug 28, 2026	10.33	10.33	10.33	10.33	10.33	-	751
Aug 27, 2026	10.33	10.33	10.33	10.33	10.33	-	312
Aug 26, 2026	10.32	10.33	10.32	10.33	10.33	0.10%	133,038
Aug 25, 2026	10.32	10.33	10.32	10.32	10.32	-0.10%	110,329
Aug 24, 2026	10.33	10.33	10.33	10.33	10.33	0.19%	269
Aug 21, 2026	10.31	10.31	10.31	10.31	10.31	-0.19%	15,066
Aug 19, 2026	10.33	10.33	10.33	10.33	10.33	-	4,009
Aug 14, 2026	10.33	10.33	10.33	10.33	10.33	0.09%	339
Aug 13, 2026	10.33	10.33	10.32	10.32	10.32	-0.04%	30,917
Aug 12, 2026	10.33	10.33	10.33	10.33	10.33	0.05%	7,202
Aug 11, 2026	10.31	10.33	10.31	10.32	10.32	-	15,293
Aug 10, 2026	10.33	10.33	10.32	10.32	10.32	-	22,258
Aug 7, 2026	10.33	10.33	10.32	10.32	10.32	-0.10%	25,164
Aug 5, 2026	10.33	10.33	10.32	10.33	10.33	0.05%	230,498
Aug 4, 2026	10.32	10.33	10.32	10.33	10.33	-	3,439
Aug 3, 2026	10.33	10.33	10.33	10.33	10.33	-0.15%	5,027
Jul 31, 2026	10.33	10.34	10.33	10.34	10.34	-	5,128
Jul 24, 2026	10.32	10.34	10.32	10.34	10.34	-	15,124
Jul 23, 2026	10.32	10.34	10.32	10.34	10.34	-0.48%	24,994
Jul 21, 2026	10.39	10.39	10.35	10.39	10.39	0.29%	520
Jul 20, 2026	10.34	10.36	10.34	10.36	10.36	-0.19%	338
Jul 17, 2026	10.34	10.38	10.34	10.38	10.38	0.39%	613
Jul 16, 2026	10.34	10.34	10.34	10.34	10.34	-	1,480
Jul 15, 2026	10.36	10.36	10.34	10.34	10.34	-0.48%	678
Jul 14, 2026	10.39	10.39	10.39	10.39	10.39	0.29%	249
Jul 10, 2026	10.36	10.36	10.36	10.36	10.36	0.10%	220
Jul 9, 2026	10.31	10.37	10.31	10.35	10.35	-0.10%	207,080
Jul 8, 2026	10.33	10.36	10.31	10.36	10.36	0.39%	90,973
Jul 7, 2026	10.39	10.39	10.32	10.32	10.32	-0.05%	466
Jul 6, 2026	10.36	10.36	10.31	10.33	10.33	-0.43%	60,856
Jul 2, 2026	10.40	10.40	10.37	10.37	10.37	-	16,959
Jul 1, 2026	10.36	10.39	10.35	10.37	10.37	0.68%	35,028
Jun 30, 2026	10.35	10.36	10.30	10.30	10.30	-0.48%	129,853
Jun 29, 2026	10.30	10.37	10.30	10.35	10.35	0.10%	106,083
Jun 25, 2026	10.41	10.41	10.31	10.34	10.34	0.10%	67,252
Jun 24, 2026	10.33	10.50	10.31	10.33	10.33	-	49,288
Jun 23, 2026	10.32	10.34	10.28	10.33	10.33	0.19%	5,201
Jun 22, 2026	10.34	10.34	10.30	10.31	10.31	-0.10%	4,228
Jun 18, 2026	10.30	10.33	10.30	10.32	10.32	-0.10%	2,456
Jun 17, 2026	10.34	10.34	10.33	10.33	10.33	0.10%	254
Jun 16, 2026	10.32	10.32	10.32	10.32	10.32	-	938
Jun 15, 2026	10.32	10.32	10.32	10.32	10.32	-	100,200
Jun 12, 2026	10.32	10.32	10.28	10.32	10.32	-	1,293
Jun 11, 2026	10.32	10.32	10.32	10.32	10.32	0.19%	167
Jun 10, 2026	10.32	10.32	10.30	10.30	10.30	0.29%	7,614
Jun 9, 2026	10.32	10.32	10.27	10.27	10.27	-0.19%	484