NASDAQ : CAII
Collective Acquisition Corp. II — Price history
Financials · Shell Companies · United States
Last price 10.02 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 339.91M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Collective Acquisition Corp. II (CAII) closed at 10.02 USD on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 10.01 | 10.02 | 10.01 | 10.02 | 41,169 | +0.00% |
| 2026-10-28 | 10.02 | 10.02 | 10.02 | 10.02 | 1,101 | +0.10% |
| 2026-10-26 | 10.01 | 10.01 | 10.01 | 10.01 | 5,579 | +0.00% |
| 2026-10-23 | 10.01 | 10.01 | 10.01 | 10.01 | 8,250 | +0.00% |
| 2026-10-19 | 10.01 | 10.01 | 10.01 | 10.01 | 52,589 | +0.00% |
| 2026-10-16 | 10.01 | 10.01 | 10.01 | 10.01 | 151,414 | -0.10% |
| 2026-10-13 | 10.01 | 10.02 | 10.01 | 10.02 | 14,677 | +0.20% |
| 2026-10-06 | 10 | 10 | 10 | 10 | 654 | -0.10% |
| 2026-10-02 | 10.01 | 10.01 | 10.01 | 10.01 | 25,305 | +0.00% |
| 2026-10-01 | 10.01 | 10.01 | 10.01 | 10.01 | 152,414 | +0.00% |
| 2026-09-30 | 10.01 | 10.01 | 10.01 | 10.01 | 684 | +0.10% |
| 2026-09-29 | 10.01 | 10.01 | 10 | 10 | 610 | +0.00% |
| 2026-09-28 | 9.99 | 10 | 9.99 | 10 | 103,367 | +0.10% |
| 2026-09-25 | 9.99 | 10 | 9.99 | 9.99 | 2,225 | +0.00% |
| 2026-09-24 | 9.99 | 9.99 | 9.99 | 9.99 | 25,021 | +0.00% |
| 2026-09-23 | 9.99 | 9.99 | 9.99 | 9.99 | 5,255 | +0.10% |
| 2026-09-22 | 9.99 | 9.99 | 9.98 | 9.98 | 24,814 | +0.00% |
| 2026-09-18 | 9.98 | 9.98 | 9.98 | 9.98 | 25,079 | +0.00% |
| 2026-09-17 | 9.98 | 9.98 | 9.98 | 9.98 | 232,789 | +0.00% |
| 2026-09-16 | 9.98 | 9.985 | 9.98 | 9.98 | 48,972 | +0.00% |
| 2026-09-15 | 9.993 | 10.005 | 9.98 | 9.98 | 122,047 | -0.30% |
| 2026-09-14 | 10.01 | 10.01 | 10.01 | 10.01 | 1,012 | +0.10% |
| 2026-09-11 | 10 | 10 | 9.995 | 10 | 2,611 | +0.10% |
| 2026-09-09 | 9.991 | 9.991 | 9.99 | 9.99 | 2,029 | -0.10% |
| 2026-09-04 | 9.995 | 10 | 9.995 | 10 | 509 | +0.10% |
| 2026-09-03 | 9.99 | 9.99 | 9.99 | 9.99 | 515 | +0.00% |
| 2026-09-02 | 9.99 | 9.99 | 9.99 | 9.99 | 14,596 | +0.00% |
| 2026-09-01 | 9.99 | 9.99 | 9.99 | 9.99 | 313 | +0.00% |
| 2026-08-31 | 9.99 | 9.99 | 9.99 | 9.99 | 525 | +0.10% |
| 2026-08-28 | 9.99 | 9.99 | 9.98 | 9.98 | 162,950 | +0.00% |
| 2026-08-27 | 10.01 | 10.01 | 9.98 | 9.98 | 2,776 | -0.20% |
| 2026-08-26 | 10 | 10 | 10 | 10 | 760 | +0.01% |
| 2026-08-25 | 9.99 | 9.999 | 9.99 | 9.999 | 1,197 | +0.09% |
| 2026-08-24 | 9.99 | 9.99 | 9.985 | 9.99 | 12,344 | +0.10% |
| 2026-08-21 | 9.97 | 10 | 9.97 | 9.98 | 398,549 | +0.00% |
| 2026-08-19 | 9.98 | 9.98 | 9.98 | 9.98 | 552 | +0.10% |
| 2026-08-13 | 9.97 | 9.97 | 9.97 | 9.97 | 10,020 | +0.10% |
| 2026-08-07 | 9.96 | 9.97 | 9.96 | 9.96 | 5,433 | +0.00% |
| 2026-08-06 | 9.96 | 9.96 | 9.96 | 9.96 | 40,803 | +0.05% |
| 2026-08-05 | 9.955 | 9.955 | 9.955 | 9.955 | 177 | -0.05% |
| 2026-08-04 | 9.95 | 9.96 | 9.95 | 9.96 | 450,779 | +0.20% |
| 2026-07-30 | 9.94 | 9.94 | 9.94 | 9.94 | 209 | -0.10% |
| 2026-07-29 | 9.94 | 9.95 | 9.94 | 9.95 | 28,834 | +0.10% |
| 2026-07-27 | 9.945 | 9.95 | 9.94 | 9.94 | 231,612 | +0.10% |
| 2026-07-23 | 9.93 | 9.93 | 9.92 | 9.93 | 19,410 | +0.10% |
| 2026-07-22 | 9.94 | 9.94 | 9.92 | 9.92 | 601 | +0.00% |
| 2026-07-21 | 9.93 | 9.93 | 9.92 | 9.92 | 25,117 | +0.00% |
| 2026-07-20 | 9.95 | 9.95 | 9.92 | 9.92 | 11,913 | +0.00% |
| 2026-07-16 | 9.92 | 9.92 | 9.92 | 9.92 | 1,006 | +0.00% |
| 2026-07-15 | 9.92 | 9.92 | 9.92 | 9.92 | 395 | +0.00% |
| 2026-07-14 | 9.93 | 9.93 | 9.92 | 9.92 | 25,657 | +0.00% |
| 2026-07-13 | 9.92 | 9.92 | 9.92 | 9.92 | 600,365 | +0.00% |
| 2026-07-09 | 9.925 | 9.925 | 9.92 | 9.92 | 6,886 | +0.00% |
| 2026-07-08 | 9.925 | 9.925 | 9.92 | 9.92 | 390,683 | +0.00% |
| 2026-07-07 | 9.92 | 9.93 | 9.92 | 9.92 | 93,493 | +0.00% |
| 2026-07-06 | 9.92 | 9.93 | 9.92 | 9.92 | 74,790 | -0.10% |
| 2026-07-02 | 9.93 | 9.93 | 9.925 | 9.93 | 87,253 | +0.10% |
| 2026-07-01 | 9.92 | 9.925 | 9.92 | 9.92 | 166,818 | +0.20% |
| 2026-06-30 | 9.91 | 9.925 | 9.9 | 9.9 | 340,446 | -0.20% |
| 2026-06-29 | 9.92 | 9.92 | 9.92 | 9.92 | 11,846 | +0.00% |
| 2026-06-26 | 9.91 | 9.925 | 9.91 | 9.92 | 10,341 | +0.00% |
| 2026-06-25 | 9.92 | 9.93 | 9.919 | 9.92 | 7,464 | +0.00% |
| 2026-06-24 | 9.91 | 9.92 | 9.905 | 9.92 | 187,626 | +0.10% |
| 2026-06-23 | 9.9 | 9.93 | 9.9 | 9.91 | 109,293 | -0.20% |