TipRanks
Collective Acquisition Corp Class A (CCAQ)
NASDAQ:CCAQ
US Market
CCAQ
Collective Acquisition Corp Class A
RESEARCH TOOLSreports

Collective Acquisition Corp Class A (CCAQ) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 30, 2026
10.59
10.69
10.48
10.59
10.59
0.00%
0
0.00
Sep 29, 2026
10.59
10.69
10.48
10.59
10.59
0.00%
0
0.00
Sep 28, 2026
10.59
10.69
10.48
10.59
10.59
0.00%
0
0.00
Sep 25, 2026
10.59
10.69
10.48
10.59
10.59
-0.98%
0
0.00
Sep 24, 2026
10.65
10.69
10.58
10.69
10.69
+1.23%
4,791
0.09
Sep 23, 2026
10.56
10.65
10.47
10.56
10.56
+0.24%
0
0.00
Sep 22, 2026
10.54
10.60
10.47
10.54
10.54
-0.43%
0
0.00
Sep 21, 2026
10.58
10.69
10.47
10.58
10.58
+0.43%
0
0.00
Sep 18, 2026
10.54
10.60
10.47
10.54
10.54
-0.43%
0
0.00
Sep 17, 2026
10.58
10.69
10.47
10.58
10.58
0.00%
0
0.00
Sep 16, 2026
10.58
10.69
10.47
10.58
10.58
0.00%
0
0.00
Sep 15, 2026
10.58
10.69
10.47
10.58
10.58
-1.12%
0
0.00
Sep 14, 2026
10.60
10.70
10.60
10.70
10.70
+0.19%
4,615
0.08
Sep 11, 2026
10.68
10.68
10.68
10.68
10.68
+0.95%
172
<0.01
Sep 10, 2026
10.58
10.69
10.47
10.58
10.58
0.00%
0
0.00
Sep 09, 2026
10.59
10.59
10.58
10.58
10.58
+0.47%
352
<0.01
Sep 08, 2026
10.53
10.59
10.47
10.53
10.53
-0.09%
0
0.00
Sep 07, 2026
10.54
10.59
10.49
10.54
10.54
0.00%
0
0.00
Sep 04, 2026
10.54
10.59
10.49
10.54
10.54
-0.05%
0
0.00
Sep 03, 2026
10.55
10.59
10.50
10.55
10.55
0.00%
0
0.00
Sep 02, 2026
10.55
10.62
10.49
10.55
10.55
+0.24%
5,424
0.10
Sep 01, 2026
10.52
10.55
10.49
10.52
10.52
-0.28%
0
0.00
Aug 31, 2026
10.55
10.55
10.46
10.55
10.55
+0.38%
6,186
0.11
Aug 28, 2026
10.51
10.53
10.49
10.51
10.51
-0.10%
0
0.00
Aug 27, 2026
10.52
10.55
10.49
10.52
10.52
0.00%
0
0.00
Aug 26, 2026
10.52
10.55
10.49
10.52
10.52
-0.09%
0
0.00
Aug 25, 2026
10.53
10.55
10.51
10.53
10.53
+0.14%
0
0.00
Aug 24, 2026
10.52
10.55
10.48
10.52
10.52
0.00%
0
0.00
Aug 21, 2026
10.52
10.55
10.48
10.52
10.52
-0.33%
0
0.00
Aug 20, 2026
10.48
10.55
10.48
10.55
10.55
0.00%
250
<0.01
Aug 19, 2026
10.48
10.55
10.48
10.55
10.55
+0.33%
1,095
0.02
Aug 18, 2026
10.52
10.55
10.48
10.52
10.52
-0.05%
0
0.00
Aug 17, 2026
10.48
10.52
10.48
10.52
10.52
+0.04%
4,526
0.08
Aug 14, 2026
10.52
10.52
10.49
10.52
10.52
+0.10%
1,358
0.02
Aug 13, 2026
10.49
10.51
10.49
10.51
10.51
+0.14%
802
0.01
Aug 12, 2026
10.50
10.50
10.49
10.49
10.49
-0.19%
1,426
0.03
Aug 11, 2026
10.48
10.51
10.48
10.51
10.51
+0.33%
6,520
0.12
Aug 10, 2026
10.48
10.49
10.46
10.48
10.48
+0.05%
0
0.00
Aug 07, 2026
10.43
10.47
10.43
10.47
10.47
-0.05%
490
<0.01
Aug 06, 2026
10.48
10.49
10.46
10.48
10.48
0.00%
0
0.00
Aug 05, 2026
10.48
10.49
10.46
10.48
10.48
0.00%
0
0.00
Aug 04, 2026
10.48
10.49
10.46
10.48
10.48
-0.13%
0
0.00
Aug 03, 2026
10.43
10.49
10.43
10.49
10.49
+0.09%
711
0.01
Jul 31, 2026
10.43
10.48
10.43
10.48
10.48
0.00%
2,260
0.04
Jul 30, 2026
10.48
10.48
10.47
10.48
10.48
0.00%
910
0.02
Jul 29, 2026
10.48
10.48
10.48
10.48
10.48
0.00%
351,296
6.88
Jul 28, 2026
10.48
10.48
10.48
10.48
10.48
0.00%
524
0.01
Jul 27, 2026
10.47
10.48
10.46
10.48
10.48
0.00%
21,137
0.42
Jul 24, 2026
10.47
10.48
10.45
10.48
10.48
0.00%
57,601
1.14
Jul 23, 2026
10.48
10.48
10.48
10.48
10.48
+0.10%
636
0.01
Rows:
50