Get the Stockscreener App
10.22
0.10%
-0.010
After Hours:
10.22
Cohen Circle Acquisition Corp Ii Stock (CCII) Price History
The historical daily chart and data for Cohen Circle Acquisition Corp Ii stock (CCII), show that the latest closing stock price as of May 05, 2026, is $10.22.
- Cohen Circle Acquisition Corp Ii all-time high stock price is $10.46, occurred on October 20, 2025.
- The lowest Cohen Circle Acquisition Corp Ii stock price recorded was $0.00 on November 13, 2025. Since then, Cohen Circle Acquisition Corp Ii's stock price has risen over to $10.22 now.
- The 52-week high stock price for CCII is $10.46, representing a 2.40% increase from the current share price, occurred on October 20, 2025.
- The 52-week low stock price for CCII is $10.07, indicating a -1.47% decrease from the current share price, occurred on August 29, 2025.
The table below shows more information about CCII historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $10.23 | $10.21 | $0.025 | 73,830.0 | -0.10% |
| May 04, 2026 | $10.25 | $10.23 | $0.02 | 43,081.0 | -0.15% |
| May 01, 2026 | $10.26 | $10.24 | $0.019 | 290,016.0 | -0.05% |
| Apr 30, 2026 | $10.26 | $10.24 | $0.01 | 44,334.0 | -0.10% |
| Apr 29, 2026 | $10.26 | $10.26 | $0.0006 | 30,178.0 | +0.00% |
| Apr 28, 2026 | $10.26 | $10.25 | $0.010 | 6,379.0 | +0.05% |
| Apr 27, 2026 | $10.26 | $10.26 | $0.00 | 479.0 | -0.05% |
| Apr 24, 2026 | $10.26 | $10.25 | $0.010 | 57,321.0 | +0.00% |
| Apr 23, 2026 | $10.26 | $10.26 | $0.00 | 211,100.0 | +0.00% |
| Apr 22, 2026 | $10.26 | $10.26 | $0.005 | 134,242.0 | +0.05% |
| Apr 21, 2026 | $10.27 | $10.26 | $0.015 | 513,624.0 | -0.05% |
| Apr 20, 2026 | $10.27 | $10.26 | $0.010 | 19,994.0 | +0.00% |
| Apr 17, 2026 | $10.26 | $10.26 | $0.00 | 141.0 | +0.00% |
| Apr 16, 2026 | $10.26 | $10.26 | $0.00 | 2,599.0 | +0.00% |
| Apr 15, 2026 | $10.27 | $10.26 | $0.010 | 153,223.0 | +0.00% |
| Apr 13, 2026 | $10.26 | $10.26 | $0.00 | 3,116.0 | -0.05% |
| Apr 10, 2026 | $10.27 | $10.26 | $0.005 | 27,062.0 | +0.05% |
| Apr 09, 2026 | $10.27 | $10.25 | $0.02 | 87,612.0 | +0.10% |
| Apr 08, 2026 | $10.25 | $10.25 | $0.00 | 623.0 | +0.00% |
Cohen Circle Acquisition Corp Ii Stock (CCII) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cohen Circle Acquisition Corp Ii stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CCII shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cohen Circle Acquisition Corp Ii stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cohen Circle Acquisition Corp Ii Stock (CCII) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $10.26 | $10.21 | $0.049 | 480,757.0 | -0.29% |
| Apr, 2026 | $10.29 | $10.23 | $0.06 | 1,393,157.0 | +0.29% |
| Mar, 2026 | $10.30 | $10.22 | $0.08 | 872,302.0 | -0.58% |
| Feb, 2026 | $10.33 | $10.19 | $0.14 | 967,964.0 | -0.58% |
| Jan, 2026 | $10.34 | $10.18 | $0.16 | 1,683,451.0 | +0.98% |
Cohen Circle Acquisition Corp Ii Stock (CCII) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $10.31 | $10.17 | $0.14 | 672,883.0 | +0.39% |
| Nov, 2025 | $10.36 | $10.11 | $0.2464 | 1,193,912.0 | -0.97% |
| Oct, 2025 | $10.46 | $10.11 | $0.355 | 3,369,449.0 | +1.67% |
| Sep, 2025 | $10.15 | $10.07 | $0.08 | 2,694,668.0 | +0.69% |
| Aug, 2025 | $10.09 | $10.07 | $0.02 | 16,956.0 | +0.00% |
0.10%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):