NASDAQ : CCII

Cohen Circle Acquisition Corp. II — Price history

Financials · Shell Companies · United States

Last price 10.33 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 358.38M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Cohen Circle Acquisition Corp. II (CCII) closed at 10.33 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	10.33	10.34	10.33	10.33	97,021	-0.10%
2026-10-30	10.33	10.34	10.33	10.34	38,429	+0.10%
2026-10-29	10.325	10.34	10.32	10.33	217,457	-0.10%
2026-10-28	10.32	10.34	10.31	10.34	74,602	+0.29%
2026-10-27	10.3	10.31	10.3	10.31	45,071	+0.10%
2026-10-26	10.3	10.3	10.3	10.3	483	+0.10%
2026-10-23	10.29	10.3	10.29	10.29	314,665	-0.05%
2026-10-22	10.29	10.3	10.29	10.295	333,606	+0.04%
2026-10-21	10.3	10.3	10.291	10.291	7,979	+0.01%
2026-10-20	10.29	10.29	10.29	10.29	75,054	+0.00%
2026-10-19	10.29	10.29	10.28	10.29	192,925	+0.00%
2026-10-16	10.29	10.295	10.285	10.29	187,837	+0.00%
2026-10-15	10.29	10.295	10.29	10.29	1,419,507	-0.10%
2026-10-14	10.29	10.3	10.29	10.3	375,160	+0.00%
2026-10-13	10.3	10.3	10.3	10.3	69,077	+0.00%
2026-10-12	10.29	10.3	10.28	10.3	77,730	+0.15%
2026-10-09	10.29	10.29	10.275	10.285	149,360	-0.05%
2026-10-08	10.29	10.29	10.29	10.29	11,692	+0.00%
2026-10-07	10.285	10.29	10.27	10.29	261,571	+0.10%
2026-10-06	10.295	10.295	10.28	10.28	58,804	-0.10%
2026-10-05	10.29	10.295	10.29	10.29	49,935	-0.19%
2026-10-02	10.3	10.31	10.29	10.31	82,935	+0.10%
2026-10-01	10.31	10.31	10.29	10.3	151,030	+0.00%
2026-09-30	10.315	10.315	10.3	10.3	29,492	-0.10%
2026-09-29	10.31	10.31	10.31	10.31	218	+0.10%
2026-09-24	10.31	10.31	10.3	10.3	20,637	-0.10%
2026-09-23	10.305	10.315	10.3	10.31	42,176	+0.10%
2026-09-22	10.3	10.305	10.3	10.3	103,314	+0.00%
2026-09-21	10.305	10.31	10.3	10.3	2,875	+0.00%
2026-09-18	10.31	10.31	10.3	10.3	30,105	-0.15%
2026-09-17	10.305	10.32	10.29	10.315	958,175	+0.10%
2026-09-16	10.315	10.315	10.3	10.305	57,003	-0.10%
2026-09-15	10.32	10.32	10.31	10.315	195,117	-0.05%
2026-09-14	10.32	10.32	10.32	10.32	23,762	+0.05%
2026-09-11	10.32	10.32	10.315	10.315	14,525	-0.05%
2026-09-10	10.32	10.32	10.32	10.32	12,406	+0.05%
2026-09-09	10.315	10.315	10.315	10.315	2,766	+0.00%
2026-09-08	10.32	10.32	10.315	10.315	25,593	+0.00%
2026-09-04	10.32	10.33	10.315	10.315	163,195	-0.24%
2026-09-02	10.31	10.34	10.31	10.34	482,218	+0.29%
2026-09-01	10.325	10.325	10.31	10.31	20,682	-0.15%
2026-08-31	10.32	10.33	10.32	10.326	1,735	-0.04%
2026-08-28	10.33	10.33	10.33	10.33	751	+0.00%
2026-08-27	10.33	10.33	10.33	10.33	312	+0.00%
2026-08-26	10.32	10.33	10.32	10.33	133,038	+0.10%
2026-08-25	10.32	10.33	10.32	10.32	110,329	-0.10%
2026-08-24	10.33	10.33	10.33	10.33	269	+0.19%
2026-08-21	10.31	10.311	10.31	10.31	15,066	-0.19%
2026-08-19	10.33	10.33	10.33	10.33	4,009	+0.00%
2026-08-14	10.325	10.33	10.325	10.33	339	+0.09%
2026-08-13	10.325	10.33	10.321	10.321	30,917	-0.04%
2026-08-12	10.325	10.33	10.325	10.325	7,202	+0.05%
2026-08-11	10.31	10.33	10.31	10.32	15,293	+0.00%
2026-08-10	10.325	10.325	10.32	10.32	22,258	+0.00%
2026-08-07	10.33	10.33	10.32	10.32	25,164	-0.10%
2026-08-05	10.33	10.33	10.32	10.33	230,498	+0.05%
2026-08-04	10.32	10.33	10.32	10.325	3,439	+0.00%
2026-08-03	10.325	10.325	10.325	10.325	5,027	-0.15%
2026-07-31	10.33	10.34	10.33	10.34	5,128	+0.00%
2026-07-24	10.321	10.34	10.32	10.34	15,124	+0.00%
2026-07-23	10.32	10.34	10.319	10.34	24,994	-0.48%
2026-07-21	10.39	10.39	10.35	10.39	520	+0.29%
2026-07-20	10.335	10.36	10.335	10.36	338	-0.19%
2026-07-17	10.34	10.38	10.34	10.38	613	+0.39%
2026-07-16	10.34	10.34	10.34	10.34	1,480	+0.00%
2026-07-15	10.36	10.36	10.34	10.34	678	-0.48%
2026-07-14	10.39	10.39	10.39	10.39	248	+0.29%
2026-07-10	10.36	10.36	10.36	10.36	220	+0.10%
2026-07-09	10.31	10.37	10.31	10.35	207,080	-0.10%
2026-07-08	10.331	10.36	10.31	10.36	90,973	+0.39%
2026-07-07	10.39	10.39	10.32	10.32	466	-0.05%
2026-07-06	10.36	10.36	10.31	10.325	60,856	-0.43%
2026-07-02	10.4	10.4	10.37	10.37	16,959	+0.00%
2026-07-01	10.36	10.39	10.35	10.37	35,028	+0.68%
2026-06-30	10.35	10.36	10.3	10.3	129,853	-0.48%
2026-06-29	10.3	10.365	10.3	10.35	106,083	+0.10%
2026-06-25	10.407	10.407	10.31	10.34	67,252	+0.10%
2026-06-24	10.33	10.5	10.31	10.33	49,288	+0.00%
2026-06-23	10.315	10.34	10.28	10.33	5,201	+0.19%
2026-06-22	10.34	10.34	10.3	10.31	4,228	-0.10%
2026-06-18	10.3	10.33	10.3	10.32	2,456	-0.10%
2026-06-17	10.34	10.34	10.33	10.33	254	+0.10%
2026-06-16	10.32	10.32	10.32	10.32	938	+0.00%
2026-06-15	10.32	10.32	10.32	10.32	100,200	+0.00%
2026-06-12	10.32	10.32	10.28	10.32	1,293	+0.00%
2026-06-11	10.32	10.32	10.32	10.32	167	+0.19%
2026-06-10	10.32	10.32	10.3	10.3	7,614	+0.29%
2026-06-09	10.32	10.32	10.27	10.27	484	-0.19%
2026-06-08	10.32	10.32	10.29	10.29	111,447	+0.19%
2026-06-05	10.305	10.31	10.27	10.27	18,136	-0.48%
2026-06-04	10.32	10.32	10.32	10.32	104	+0.10%
2026-06-03	10.32	10.32	10.29	10.31	102,193	-0.10%
2026-06-02	10.29	10.32	10.29	10.32	24,596	+0.34%
2026-06-01	10.29	10.29	10.27	10.285	113,565	+0.05%
2026-05-29	10.27	10.28	10.27	10.28	10,959	+0.10%
2026-05-28	10.26	10.27	10.25	10.27	4,863	+0.10%
2026-05-27	10.26	10.26	10.26	10.26	466	+0.10%
2026-05-26	10.25	10.25	10.25	10.25	30,206	+0.00%
2026-05-22	10.25	10.25	10.25	10.25	33,122	+0.05%
2026-05-21	10.24	10.26	10.24	10.245	25,494	+0.05%
2026-05-20	10.23	10.24	10.225	10.24	9,760	+0.24%
2026-05-19	10.23	10.23	10.21	10.215	144,631	-0.05%
2026-05-18	10.23	10.23	10.21	10.22	57,994	+0.00%
2026-05-15	10.23	10.23	10.22	10.22	71,335	+0.00%
2026-05-14	10.24	10.24	10.22	10.22	148,769	-0.10%
2026-05-13	10.23	10.23	10.22	10.23	4,265	+0.05%
2026-05-12	10.225	10.23	10.22	10.225	37,108	+0.15%
2026-05-11	10.23	10.24	10.21	10.21	167,096	-0.20%
2026-05-08	10.23	10.23	10.225	10.23	15,925	+0.05%
2026-05-07	10.22	10.225	10.215	10.225	48,531	+0.05%
2026-05-06	10.225	10.23	10.22	10.22	2,743	+0.00%
2026-05-05	10.235	10.235	10.21	10.22	73,830	-0.10%
2026-05-04	10.245	10.25	10.23	10.23	43,081	-0.15%