NASDAQ : CCAQ
Collective Acquisition Corp. — Price history
Financials · Shell Companies · United States
Last price 10.6 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 214.47M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Collective Acquisition Corp. (CCAQ) closed at 10.6 USD on 2026-10-28. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-28 | 10.67 | 10.67 | 10.47 | 10.6 | 8,795 | +0.00% |
| 2026-10-26 | 10.52 | 10.6 | 10.52 | 10.6 | 397 | +0.00% |
| 2026-10-23 | 10.51 | 10.6 | 10.5 | 10.6 | 9,285 | +0.47% |
| 2026-10-19 | 10.5 | 10.69 | 10.47 | 10.55 | 4,293 | +0.48% |
| 2026-10-16 | 10.5 | 10.5 | 10.5 | 10.5 | 288 | +0.00% |
| 2026-10-15 | 10.51 | 10.51 | 10.5 | 10.5 | 10,022 | -0.94% |
| 2026-10-14 | 10.6 | 10.6 | 10.6 | 10.6 | 510 | +0.00% |
| 2026-10-13 | 10.51 | 10.6 | 10.5 | 10.6 | 747 | +0.00% |
| 2026-10-12 | 10.5 | 10.6 | 10.49 | 10.6 | 656 | -0.84% |
| 2026-10-07 | 10.66 | 10.875 | 10.66 | 10.69 | 8,321 | +0.28% |
| 2026-10-06 | 10.64 | 10.66 | 10.64 | 10.66 | 411 | +1.62% |
| 2026-10-05 | 10.49 | 10.49 | 10.49 | 10.49 | 114 | -1.87% |
| 2026-09-24 | 10.65 | 10.69 | 10.58 | 10.69 | 4,791 | -0.09% |
| 2026-09-14 | 10.6 | 10.7 | 10.6 | 10.7 | 4,615 | +0.19% |
| 2026-09-11 | 10.68 | 10.68 | 10.68 | 10.68 | 171 | +0.95% |
| 2026-09-09 | 10.59 | 10.59 | 10.58 | 10.58 | 351 | +0.33% |
| 2026-09-02 | 10.55 | 10.62 | 10.49 | 10.545 | 5,423 | -0.05% |
| 2026-08-31 | 10.55 | 10.55 | 10.46 | 10.55 | 6,186 | +0.00% |
| 2026-08-20 | 10.48 | 10.55 | 10.48 | 10.55 | 250 | +0.00% |
| 2026-08-19 | 10.48 | 10.55 | 10.48 | 10.55 | 1,095 | +0.29% |
| 2026-08-17 | 10.48 | 10.52 | 10.48 | 10.52 | 4,526 | +0.04% |
| 2026-08-14 | 10.52 | 10.52 | 10.49 | 10.516 | 1,358 | +0.10% |
| 2026-08-13 | 10.49 | 10.505 | 10.49 | 10.505 | 802 | +0.14% |
| 2026-08-12 | 10.495 | 10.495 | 10.49 | 10.49 | 1,426 | -0.19% |
| 2026-08-11 | 10.48 | 10.51 | 10.48 | 10.51 | 6,520 | +0.38% |
| 2026-08-07 | 10.43 | 10.47 | 10.43 | 10.47 | 490 | -0.18% |
| 2026-08-03 | 10.43 | 10.489 | 10.43 | 10.489 | 711 | +0.09% |
| 2026-07-31 | 10.43 | 10.48 | 10.43 | 10.48 | 2,259 | +0.00% |
| 2026-07-30 | 10.48 | 10.48 | 10.47 | 10.48 | 910 | +0.00% |
| 2026-07-29 | 10.475 | 10.48 | 10.475 | 10.48 | 351,295 | +0.00% |
| 2026-07-28 | 10.48 | 10.48 | 10.48 | 10.48 | 524 | +0.00% |
| 2026-07-27 | 10.47 | 10.48 | 10.46 | 10.48 | 21,137 | +0.00% |
| 2026-07-24 | 10.47 | 10.48 | 10.45 | 10.48 | 57,588 | +0.00% |
| 2026-07-23 | 10.48 | 10.48 | 10.48 | 10.48 | 636 | +0.10% |
| 2026-07-22 | 10.47 | 10.47 | 10.46 | 10.47 | 99,057 | +0.00% |
| 2026-07-21 | 10.47 | 10.47 | 10.47 | 10.47 | 317 | +0.14% |
| 2026-07-20 | 10.46 | 10.46 | 10.45 | 10.455 | 83,365 | -0.05% |
| 2026-07-17 | 10.46 | 10.46 | 10.45 | 10.46 | 163,236 | +0.00% |
| 2026-07-16 | 10.47 | 10.47 | 10.455 | 10.46 | 381,118 | -0.19% |
| 2026-07-15 | 10.47 | 10.48 | 10.47 | 10.48 | 77,532 | +0.10% |
| 2026-07-14 | 10.47 | 10.47 | 10.46 | 10.47 | 265,265 | +0.05% |
| 2026-07-13 | 10.465 | 10.465 | 10.465 | 10.465 | 200,025 | +0.05% |
| 2026-07-10 | 10.45 | 10.47 | 10.45 | 10.46 | 112,237 | -0.10% |
| 2026-07-09 | 10.47 | 10.47 | 10.45 | 10.47 | 1,386,633 | +0.10% |
| 2026-07-07 | 10.46 | 10.46 | 10.459 | 10.46 | 11,354 | +0.00% |
| 2026-07-06 | 10.45 | 10.46 | 10.45 | 10.46 | 8,023 | -0.10% |
| 2026-07-02 | 10.45 | 10.48 | 10.45 | 10.47 | 50,521 | +0.05% |
| 2026-07-01 | 10.43 | 10.465 | 10.43 | 10.465 | 63,887 | +0.34% |
| 2026-06-29 | 10.43 | 10.43 | 10.43 | 10.43 | 2,016 | +0.00% |
| 2026-06-24 | 10.45 | 10.45 | 10.43 | 10.43 | 71,505 | +0.00% |
| 2026-06-22 | 10.43 | 10.43 | 10.43 | 10.43 | 205 | -0.10% |
| 2026-06-18 | 10.43 | 10.44 | 10.43 | 10.44 | 7,520 | +0.19% |
| 2026-06-17 | 10.42 | 10.42 | 10.42 | 10.42 | 399 | +0.10% |
| 2026-06-16 | 10.42 | 10.42 | 10.41 | 10.41 | 2,232 | +0.19% |
| 2026-06-04 | 10.39 | 10.39 | 10.39 | 10.39 | 295 | -0.10% |
| 2026-06-03 | 10.39 | 10.44 | 10.38 | 10.4 | 15,826 | +0.19% |
| 2026-06-01 | 10.38 | 10.38 | 10.38 | 10.38 | 598 | +0.00% |
| 2026-05-28 | 10.38 | 10.38 | 10.38 | 10.38 | 480 | -1.14% |
| 2026-05-27 | 10.38 | 10.5 | 10.38 | 10.5 | 1,333 | +0.77% |
| 2026-05-26 | 10.42 | 10.42 | 10.42 | 10.42 | 283 | +0.39% |
| 2026-05-21 | 10.42 | 10.42 | 10.38 | 10.38 | 4,308 | +0.00% |
| 2026-05-19 | 10.38 | 10.38 | 10.38 | 10.38 | 124 | +0.10% |
| 2026-05-15 | 10.42 | 10.42 | 10.37 | 10.37 | 510 | +0.00% |
| 2026-05-11 | 10.38 | 10.38 | 10.37 | 10.37 | 55,031 | -0.10% |
| 2026-05-08 | 10.37 | 10.38 | 10.37 | 10.38 | 1,707 | +0.00% |
| 2026-05-05 | 10.38 | 10.38 | 10.38 | 10.38 | 116 | +0.10% |
| 2026-04-29 | 10.37 | 10.37 | 10.37 | 10.37 | 68,527 | +0.00% |