MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CAII — Collective Acquisition Corp. II Class A Ordinary Shares
NasdaqCollective Acquisition Corp. II Class A Ordinary Shares
$10.01
+0.00(+0.00%)
- O
- 10.01
- H
- 10.01
- L
- 10.01
- V
- 25.31K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.01
Period Return+0.81%
Period High$10.01
Period Low$9.90
Avg Daily Volume73.9K
Total Trading Days59
CAII — Historical OHLCV Price & Volume Table
Jun 22, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.01 | $10.01 | $10.01 | $10.01 | +$0.00 | +0.00% | 25,305 | $10.01 | $10.01 $10.01 |
| Oct 1, 2026 | $10.01 | $10.01 | $10.01 | $10.01 | +$0.00 | +0.00% | 152,414 | $10.01 | $10.01 $10.01 |
| Sep 30, 2026 | $10.01 | $10.01 | $10.01 | $10.01 | +$0.01 | +0.10% | 684 | $10.01 | $10.01 $10.01 |
| Sep 29, 2026 | $10.01 | $10.01 | $10.00 | $10.00 | +$0.00 | +0.00% | 610 | $10.00 | $10.00 $10.01 |
| Sep 28, 2026 | $9.99 | $10.00 | $9.99 | $10.00 | +$0.01 | +0.10% | 103,367 | $9.99 | $9.99 $10.00 |
| Sep 25, 2026 | $9.99 | $10.00 | $9.99 | $9.99 | +$0.00 | +0.00% | 2,225 | $9.99 | $9.99 $10.00 |
| Sep 24, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | +$0.00 | +0.00% | 25,021 | $9.99 | $9.99 $9.99 |
| Sep 23, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | +$0.01 | +0.10% | 5,255 | $9.99 | $9.99 $9.99 |
| Sep 22, 2026 | $9.99 | $9.99 | $9.98 | $9.98 | +$0.00 | +0.00% | 24,814 | $9.98 | $9.98 $9.99 |
| Sep 18, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | +$0.00 | +0.00% | 25,079 | $9.98 | $9.98 $9.98 |
| Sep 17, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | +$0.00 | +0.00% | 232,789 | $9.98 | $9.98 $9.98 |
| Sep 16, 2026 | $9.98 | $9.99 | $9.98 | $9.98 | +$0.00 | +0.00% | 48,972 | $9.98 | $9.98 $9.99 |
| Sep 15, 2026 | $9.99 | $10.01 | $9.98 | $9.98 | $-0.03 | -0.30% | 122,046 | $10.00 | $9.98 $10.01 |
| Sep 14, 2026 | $10.01 | $10.01 | $10.01 | $10.01 | +$0.01 | +0.10% | 1,012 | $10.01 | $10.01 $10.01 |
| Sep 11, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | +$0.01 | +0.10% | 2,611 | $10.00 | $10.00 $10.00 |
| Sep 9, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | $-0.01 | -0.10% | 2,029 | $9.99 | $9.99 $9.99 |
| Sep 4, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | +$0.01 | +0.10% | 509 | $10.00 | $10.00 $10.00 |
| Sep 3, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | +$0.00 | +0.00% | 515 | $9.99 | $9.99 $9.99 |
| Sep 2, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | +$0.00 | +0.00% | 14,596 | $9.99 | $9.99 $9.99 |
| Sep 1, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | +$0.00 | +0.00% | 313 | $9.99 | $9.99 $9.99 |
| Aug 31, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | +$0.01 | +0.10% | 525 | $9.99 | $9.99 $9.99 |
| Aug 28, 2026 | $9.99 | $9.99 | $9.98 | $9.98 | $-0.00 | +0.00% | 162,950 | $9.99 | $9.98 $9.99 |
| Aug 27, 2026 | $10.01 | $10.01 | $9.98 | $9.98 | $-0.02 | -0.20% | 2,776 | $9.99 | $9.98 $10.01 |
| Aug 26, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | +$0.00 | +0.01% | 760 | $10.00 | $10.00 $10.00 |
| Aug 25, 2026 | $9.99 | $10.00 | $9.99 | $10.00 | +$0.01 | +0.09% | 1,197 | $9.99 | $9.99 $10.00 |
| Aug 24, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | +$0.01 | +0.10% | 12,344 | $9.99 | $9.99 $9.99 |
| Aug 21, 2026 | $9.97 | $10.00 | $9.97 | $9.98 | +$0.00 | +0.00% | 398,549 | $9.98 | $9.97 $10.00 |
| Aug 19, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | +$0.01 | +0.10% | 552 | $9.98 | $9.98 $9.98 |
| Aug 13, 2026 | $9.97 | $9.97 | $9.97 | $9.97 | +$0.01 | +0.10% | 10,020 | $9.97 | $9.97 $9.97 |
| Aug 7, 2026 | $9.96 | $9.97 | $9.96 | $9.96 | +$0.00 | +0.00% | 5,433 | $9.96 | $9.96 $9.97 |