Cohen Circle Acquisition Corp. II (CCII)
NASDAQ: CCII · Real-Time Price · USD
10.28
+0.01 (0.10%)
May 29, 2026, 4:00 PM EDT - Market closed
CCII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 10.27 | 10.28 | 10.27 | 10.28 | 10.28 | 0.10% | 10,959 |
| May 28, 2026 | 10.26 | 10.27 | 10.25 | 10.27 | 10.27 | 0.10% | 4,863 |
| May 27, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.10% | 466 |
| May 26, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 30,206 |
| May 22, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.05% | 33,122 |
| May 21, 2026 | 10.24 | 10.26 | 10.24 | 10.25 | 10.25 | 0.05% | 25,494 |
| May 20, 2026 | 10.23 | 10.24 | 10.23 | 10.24 | 10.24 | 0.24% | 9,760 |
| May 19, 2026 | 10.23 | 10.23 | 10.21 | 10.22 | 10.22 | -0.05% | 144,631 |
| May 18, 2026 | 10.23 | 10.23 | 10.21 | 10.22 | 10.22 | - | 57,994 |
| May 15, 2026 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | - | 71,335 |
| May 14, 2026 | 10.24 | 10.24 | 10.22 | 10.22 | 10.22 | -0.10% | 148,769 |
| May 13, 2026 | 10.23 | 10.23 | 10.22 | 10.23 | 10.23 | 0.05% | 4,265 |
| May 12, 2026 | 10.23 | 10.23 | 10.22 | 10.23 | 10.23 | 0.15% | 37,108 |
| May 11, 2026 | 10.23 | 10.24 | 10.21 | 10.21 | 10.21 | -0.20% | 167,096 |
| May 8, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.05% | 15,925 |
| May 7, 2026 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | 0.05% | 48,531 |
| May 6, 2026 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | - | 2,743 |
| May 5, 2026 | 10.24 | 10.24 | 10.21 | 10.22 | 10.22 | -0.10% | 73,830 |
| May 4, 2026 | 10.25 | 10.25 | 10.23 | 10.23 | 10.23 | -0.15% | 43,081 |
| May 1, 2026 | 10.25 | 10.26 | 10.24 | 10.25 | 10.25 | -0.05% | 291,016 |
| Apr 30, 2026 | 10.25 | 10.26 | 10.25 | 10.25 | 10.25 | -0.10% | 44,334 |
| Apr 29, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 30,178 |
| Apr 28, 2026 | 10.26 | 10.26 | 10.25 | 10.26 | 10.26 | 0.05% | 6,379 |
| Apr 27, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.05% | 479 |
| Apr 24, 2026 | 10.26 | 10.26 | 10.25 | 10.26 | 10.26 | - | 57,321 |
| Apr 23, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 211,100 |
| Apr 22, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.05% | 134,242 |
| Apr 21, 2026 | 10.26 | 10.27 | 10.26 | 10.26 | 10.26 | -0.05% | 513,624 |
| Apr 20, 2026 | 10.26 | 10.27 | 10.26 | 10.26 | 10.26 | - | 19,994 |
| Apr 17, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 141 |
| Apr 16, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 2,600 |
| Apr 15, 2026 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | - | 153,273 |
| Apr 13, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.05% | 3,116 |
| Apr 10, 2026 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | 0.05% | 27,062 |
| Apr 9, 2026 | 10.27 | 10.27 | 10.25 | 10.26 | 10.26 | 0.10% | 87,612 |
| Apr 8, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 623 |
| Apr 6, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.20% | 50,067 |
| Apr 2, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.29% | 1,018 |
| Apr 1, 2026 | 10.29 | 10.29 | 10.25 | 10.26 | 10.26 | 0.39% | 50,045 |
| Mar 31, 2026 | 10.25 | 10.28 | 10.22 | 10.22 | 10.22 | -0.10% | 666 |
| Mar 30, 2026 | 10.23 | 10.29 | 10.23 | 10.23 | 10.23 | -0.58% | 1,006 |
| Mar 27, 2026 | 10.26 | 10.29 | 10.26 | 10.29 | 10.29 | - | 31,710 |
| Mar 26, 2026 | 10.29 | 10.29 | 10.26 | 10.29 | 10.29 | 0.29% | 17,641 |
| 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 |