Columbus Circle Capital Corp II (CMII)
NASDAQ: CMII · Real-Time Price · USD
10.08
-0.04 (-0.35%)
Jul 17, 2026, 10:54 AM EDT - Market open
CMII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 10.13 | 10.13 | 10.11 | 10.11 | 10.11 | -0.10% | 22,133 |
| Jul 15, 2026 | 10.14 | 10.14 | 10.12 | 10.12 | 10.12 | -0.10% | 173,118 |
| Jul 14, 2026 | 10.15 | 10.15 | 10.13 | 10.13 | 10.13 | 0.10% | 85,946 |
| Jul 13, 2026 | 10.19 | 10.19 | 10.12 | 10.12 | 10.12 | -0.10% | 71,380 |
| Jul 10, 2026 | 10.15 | 10.15 | 10.13 | 10.13 | 10.13 | -0.10% | 26,892 |
| Jul 9, 2026 | 10.14 | 10.16 | 10.13 | 10.14 | 10.14 | 0.10% | 192,891 |
| Jul 8, 2026 | 10.13 | 10.15 | 10.13 | 10.13 | 10.13 | - | 206,172 |
| Jul 7, 2026 | 10.16 | 10.16 | 10.12 | 10.13 | 10.13 | -0.20% | 265,394 |
| Jul 6, 2026 | 10.16 | 10.16 | 10.13 | 10.15 | 10.15 | - | 1,045,817 |
| Jul 2, 2026 | 10.19 | 10.19 | 10.14 | 10.15 | 10.15 | - | 6,742 |
| Jul 1, 2026 | 10.19 | 10.19 | 10.14 | 10.15 | 10.15 | 0.10% | 166,480 |
| Jun 30, 2026 | 10.19 | 10.19 | 10.14 | 10.14 | 10.14 | 0.10% | 55,132 |
| Jun 29, 2026 | 10.22 | 10.22 | 10.13 | 10.13 | 10.13 | -0.20% | 129,241 |
| Jun 26, 2026 | 10.15 | 10.17 | 10.10 | 10.15 | 10.15 | 1.60% | 4,547,273 |
| 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 |