Columbus Circle Capital Corp II (CMII)
NASDAQ: CMII · Real-Time Price · USD
10.15
+0.16 (1.60%)
At close: Jun 26, 2026, 4:00 PM EDT
10.24
+0.09 (0.89%)
After-hours: Jun 26, 2026, 7:37 PM EDT
CMII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.15 | 10.17 | 10.10 | 10.15 | 10.15 | 1.60% | 4,547,257 |
| Jun 25, 2026 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | - | 100,109 |
| Jun 24, 2026 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 0.10% | 154,209 |
| Jun 23, 2026 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | - | 463 |
| Jun 22, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 10,539 |
| Jun 17, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 1,210 |
| Jun 16, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 113 |
| Jun 15, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 146 |
| Jun 12, 2026 | 10.01 | 10.01 | 9.98 | 9.98 | 9.98 | -0.30% | 928 |
| Jun 11, 2026 | 9.98 | 10.01 | 9.98 | 10.01 | 10.01 | 0.20% | 37,847 |
| Jun 10, 2026 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 0.20% | 100,111 |
| Jun 9, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 138 |
| Jun 8, 2026 | 9.95 | 9.97 | 9.95 | 9.97 | 9.97 | 0.20% | 36,984 |
| Jun 5, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 4,557 |
| Jun 4, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 106 |
| Jun 3, 2026 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | - | 5,508 |
| Jun 2, 2026 | 9.92 | 9.95 | 9.92 | 9.95 | 9.95 | 0.20% | 31,427 |
| Jun 1, 2026 | 9.94 | 9.95 | 9.93 | 9.93 | 9.93 | 0.10% | 2,284 |
| May 29, 2026 | 9.91 | 9.92 | 9.91 | 9.92 | 9.92 | 0.10% | 35,574 |
| May 28, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | 141 |
| May 27, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | 1,163 |
| May 26, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.10% | 8,156 |
| May 22, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.05% | 209 |
| May 21, 2026 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 0.05% | 42,660 |
| May 20, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 2,720 |
| May 19, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 22,006 |
| May 18, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.10% | 62,143 |
| May 14, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.14% | 90,000 |
| May 11, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.14% | 262 |
| May 1, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.05% | 13,663 |
| Apr 27, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.05% | 1,003 |
| Apr 24, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 323,222 |
| Apr 23, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.10% | 20,000 |
| Apr 22, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 64,682 |
| Apr 21, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 167,215 |
| Apr 20, 2026 | 9.89 | 9.89 | 9.88 | 9.88 | 9.88 | - | 3,000 |
| Apr 17, 2026 | 9.87 | 9.88 | 9.86 | 9.88 | 9.88 | 0.25% | 64,151 |
| Apr 16, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.05% | 4,302 |
| Apr 15, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | 351 |
| Apr 14, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.20% | 104 |
| Apr 10, 2026 | 9.83 | 9.84 | 9.83 | 9.84 | 9.84 | 0.10% | 4,932 |
| Apr 8, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - | 67,824 |
| Apr 7, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - | 20,690 |
| Apr 2, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - | 2,319 |
| Apr 1, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - | 2,241 |
| Mar 31, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.10% | 1,022 |
| Mar 30, 2026 | 9.83 | 9.83 | 9.82 | 9.82 | 9.82 | - | 7,837 |
| Mar 27, 2026 | 9.83 | 9.83 | 9.82 | 9.82 | 9.82 | -0.10% | 1,100 |
| Mar 26, 2026 | 9.83 | 9.83 | 9.82 | 9.83 | 9.83 | 0.05% | 51,716 |
| Mar 25, 2026 | 9.83 | 9.95 | 9.83 | 9.83 | 9.83 | -0.05% | 9,979 |