Collective Acquisition Corp. (IPOD)

NASDAQ: IPOD · Real-Time Price · USD

10.42

+0.04 (0.39%)

At close: May 26, 2026, 4:00 PM EDT

10.44

+0.02 (0.19%)

After-hours: May 26, 2026, 5:02 PM EDT

Collective Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	10.42	10.42	10.42	10.42	10.42	0.39%	263
May 21, 2026	10.42	10.42	10.38	10.38	10.38	-	4,308
May 19, 2026	10.38	10.38	10.38	10.38	10.38	0.10%	124
May 15, 2026	10.42	10.42	10.37	10.37	10.37	-	510
May 11, 2026	10.38	10.38	10.37	10.37	10.37	-0.10%	55,031
May 8, 2026	10.37	10.38	10.37	10.38	10.38	-	1,707
May 5, 2026	10.38	10.38	10.38	10.38	10.38	0.10%	116
Apr 29, 2026	10.37	10.37	10.37	10.37	10.37	-	68,527
Apr 27, 2026	10.37	10.37	10.37	10.37	10.37	-	2,701
Apr 24, 2026	10.37	10.37	10.37	10.37	10.37	0.10%	40,916
Apr 23, 2026	10.36	10.36	10.36	10.36	10.36	0.10%	220
Apr 22, 2026	10.35	10.35	10.35	10.35	10.35	-	207
Apr 20, 2026	10.35	10.35	10.35	10.35	10.35	0.05%	5,045
Apr 17, 2026	10.35	10.35	10.34	10.35	10.35	0.05%	2,219
Apr 16, 2026	10.34	10.34	10.34	10.34	10.34	-	504
Apr 14, 2026	10.34	10.34	10.34	10.34	10.34	0.10%	107
Apr 10, 2026	10.33	10.33	10.33	10.33	10.33	-	2,419
Apr 8, 2026	10.33	10.33	10.33	10.33	10.33	0.10%	50,311
Apr 7, 2026	10.32	10.33	10.32	10.32	10.32	-0.19%	5,100
Apr 1, 2026	10.32	10.34	10.32	10.34	10.34	0.10%	5,174
Mar 31, 2026	10.32	10.33	10.32	10.33	10.33	0.10%	4,049
Mar 30, 2026	10.34	10.34	10.32	10.32	10.32	0.05%	50,568
Mar 27, 2026	10.33	10.33	10.32	10.32	10.32	-0.24%	58,031
Mar 26, 2026	10.39	10.39	10.32	10.34	10.34	0.10%	1,208
Mar 25, 2026	10.32	10.33	10.32	10.33	10.33	-0.10%	56,958
Mar 20, 2026	10.31	10.34	10.31	10.34	10.34	-0.29%	50,641
Mar 17, 2026	10.30	10.37	10.30	10.37	10.37	0.10%	212
Mar 13, 2026	10.36	10.36	10.36	10.36	10.36	0.39%	201
Mar 12, 2026	10.30	10.32	10.29	10.32	10.32	-0.48%	2,070
Mar 10, 2026	10.37	10.37	10.37	10.37	10.37	0.10%	243
Mar 6, 2026	10.36	10.36	10.36	10.36	10.36	0.39%	126
Mar 5, 2026	10.35	10.35	10.28	10.32	10.32	0.19%	2,105
Mar 4, 2026	10.30	10.30	10.30	10.30	10.30	-0.87%	13,514
Feb 26, 2026	10.39	10.39	10.39	10.39	10.39	0.68%	136
Feb 25, 2026	10.28	10.32	10.28	10.32	10.32	-0.48%	5,301
Feb 19, 2026	10.37	10.37	10.37	10.37	10.37	0.58%	203
Feb 18, 2026	10.28	10.31	10.28	10.31	10.31	0.19%	7,265
Feb 13, 2026	10.28	10.30	10.28	10.29	10.29	-0.10%	19,303
Feb 12, 2026	10.39	10.39	10.29	10.30	10.30	-0.10%	32,738
Feb 11, 2026	10.32	10.32	10.31	10.31	10.31	-0.19%	3,353
Feb 10, 2026	10.33	10.33	10.33	10.33	10.33	0.29%	135
Feb 9, 2026	10.29	10.32	10.28	10.30	10.30	0.10%	36,164
Feb 6, 2026	10.29	10.29	10.29	10.29	10.29	0.39%	12,054
Feb 4, 2026	10.25	10.25	10.25	10.25	10.25	-	100
Jan 30, 2026	10.26	10.26	10.25	10.25	10.25	-0.49%	614
Jan 29, 2026	10.30	10.30	10.30	10.30	10.30	0.10%	1,250
Jan 26, 2026	10.29	10.29	10.29	10.29	10.29	0.19%	120,158
Jan 21, 2026	10.27	10.27	10.27	10.27	10.27	0.39%	34,455
Jan 20, 2026	10.23	10.23	10.23	10.23	10.23	-	526
Jan 15, 2026	10.23	10.23	10.23	10.23	10.23	-0.39%	150