Collective Acquisition Corp. II(CAII)
$10.030.00 (0.00%)
CAII
Collective Acquisition Corp. II historical prices
$10.03
At close:0.00 (0.00%)
Collective Acquisition Corp. II (CAII) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.00% | 2,515 | 0.09 |
| Nov 10, 2026 | 10.03 | 10.04 | 10.02 | 10.03 | 10.03 | +0.05% | 0 | 0.00 |
| Nov 09, 2026 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | -0.05% | 1,108 | 0.04 |
| Nov 06, 2026 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | +0.05% | 0 | 0.00 |
| Nov 05, 2026 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 0.00% | 101,385 | 3.82 |
| Nov 04, 2026 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.00% | 16,808 | 0.64 |
| Nov 03, 2026 | 10.02 | 10.03 | 10.01 | 10.02 | 10.02 | -0.15% | 0 | 0.00 |
| Nov 02, 2026 | 10.04 | 10.06 | 10.01 | 10.04 | 10.04 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 10.04 | 10.05 | 10.02 | 10.04 | 10.04 | +0.15% | 0 | 0.00 |
| Oct 29, 2026 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.00% | 41,169 | 1.23 |
| Oct 28, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.05% | 1,101 | 0.03 |
| Oct 27, 2026 | 10.03 | 10.05 | 10.00 | 10.03 | 10.03 | +0.15% | 0 | 0.00 |
| Oct 26, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.00% | 5,579 | 0.16 |
| Oct 23, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.20% | 8,250 | 0.24 |
| Oct 22, 2026 | 10.03 | 10.05 | 10.01 | 10.03 | 10.03 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 10.03 | 10.05 | 10.01 | 10.03 | 10.03 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 10.03 | 10.05 | 10.01 | 10.03 | 10.03 | +0.20% | 0 | 0.00 |
| Oct 19, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.00% | 52,589 | 1.43 |
| Oct 16, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.25% | 151,414 | 4.34 |
| Oct 15, 2026 | 10.04 | 10.05 | 10.02 | 10.04 | 10.04 | +0.05% | 0 | 0.00 |
| Oct 14, 2026 | 10.03 | 10.05 | 10.01 | 10.03 | 10.03 | +0.10% | 0 | 0.00 |
| Oct 13, 2026 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | +0.10% | 14,677 | 0.42 |
| Oct 12, 2026 | 10.01 | 10.02 | 10.00 | 10.01 | 10.01 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 10.01 | 10.02 | 10.00 | 10.01 | 10.01 | +0.05% | 0 | 0.00 |
| Oct 08, 2026 | 10.01 | 10.02 | 9.99 | 10.01 | 10.01 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 10.01 | 10.02 | 9.99 | 10.01 | 10.01 | +0.05% | 0 | 0.00 |
| Oct 06, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.05% | 654 | 0.01 |
| Oct 05, 2026 | 10.01 | 10.02 | 9.99 | 10.01 | 10.01 | -0.05% | 0 | 0.00 |
| Oct 02, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.00% | 25,305 | 0.48 |
| Oct 01, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.00% | 152,414 | 2.99 |
| Sep 30, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | +0.10% | 684 | 0.01 |
| Sep 29, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | 0.00% | 610 | 0.01 |
| Sep 28, 2026 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | +0.10% | 103,367 | 1.94 |
| Sep 25, 2026 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | 0.00% | 2,225 | 0.04 |
| Sep 24, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.00% | 25,021 | 0.43 |
| Sep 23, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | +0.10% | 5,255 | 0.09 |
| Sep 22, 2026 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | -0.10% | 24,814 | 0.43 |
| Sep 21, 2026 | 9.99 | 10.00 | 9.98 | 9.99 | 9.99 | +0.10% | 0 | 0.00 |
| Sep 18, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.00% | 25,079 | 0.40 |
| Sep 17, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.00% | 232,789 | 3.90 |
| Sep 16, 2026 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | 0.00% | 48,972 | ― |
| Sep 15, 2026 | 9.99 | 10.01 | 9.98 | 9.98 | 9.98 | -0.30% | 122,047 | ― |
| Sep 14, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | +0.10% | 1,012 | ― |
| Sep 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.05% | 2,611 | ― |
| Sep 10, 2026 | 10.01 | 10.02 | 9.99 | 10.01 | 10.01 | +0.15% | 0 | ― |
| Sep 09, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.15% | 2,029 | ― |
| Sep 08, 2026 | 10.01 | 10.02 | 9.99 | 10.01 | 10.01 | +0.05% | 0 | ― |
| Sep 07, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0 | ― |
| Sep 04, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | +0.10% | 509 | ― |
| Sep 03, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.00% | 515 | ― |
