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%
CCAQ — Collective Acquisition Corp. Class A Ordinary Shares
NasdaqCollective Acquisition Corp. Class A Ordinary Shares
$10.69
-0.01(-0.09%)
- O
- 10.65
- H
- 10.69
- L
- 10.58
- V
- 4.79K
⏱️ End-of-day dataAs of Sep 24, 2026
Latest Close$10.69
Period Return+113.8%
Period High$10.70
Period Low$3.50
Avg Daily Volume9.5K
Total Trading Days365
CCAQ — Historical OHLCV Price & Volume Table
Mar 15, 2019 — Sep 24, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | $10.65 | $10.69 | $10.58 | $10.69 | $-0.01 | -0.09% | 4,791 | $10.64 | $10.58 $10.69 |
| Sep 14, 2026 | $10.60 | $10.70 | $10.60 | $10.70 | +$0.02 | +0.19% | 4,615 | $10.61 | $10.60 $10.70 |
| Sep 11, 2026 | $10.68 | $10.68 | $10.68 | $10.68 | +$0.10 | +0.95% | 172 | $10.67 | $10.68 $10.68 |
| Sep 9, 2026 | $10.59 | $10.59 | $10.58 | $10.58 | +$0.04 | +0.33% | 352 | $10.59 | $10.58 $10.59 |
| Sep 2, 2026 | $10.55 | $10.62 | $10.49 | $10.55 | $-0.01 | -0.05% | 5,423 | $10.55 | $10.49 $10.62 |
| Aug 31, 2026 | $10.55 | $10.55 | $10.46 | $10.55 | +$0.00 | +0.00% | 6,186 | $10.53 | $10.46 $10.55 |
| Aug 20, 2026 | $10.48 | $10.55 | $10.48 | $10.55 | +$0.00 | +0.00% | 250 | $10.52 | $10.48 $10.55 |
| Aug 19, 2026 | $10.48 | $10.55 | $10.48 | $10.55 | +$0.03 | +0.29% | 1,095 | $10.50 | $10.48 $10.55 |
| Aug 17, 2026 | $10.48 | $10.52 | $10.48 | $10.52 | +$0.00 | +0.04% | 4,526 | $10.52 | $10.48 $10.52 |
| Aug 14, 2026 | $10.52 | $10.52 | $10.49 | $10.52 | +$0.01 | +0.10% | 1,358 | $10.49 | $10.49 $10.52 |
| Aug 13, 2026 | $10.49 | $10.51 | $10.49 | $10.51 | +$0.02 | +0.14% | 802 | $10.50 | $10.49 $10.51 |
| Aug 12, 2026 | $10.50 | $10.50 | $10.49 | $10.49 | $-0.02 | -0.19% | 1,426 | $10.49 | $10.49 $10.50 |
| Aug 11, 2026 | $10.48 | $10.51 | $10.48 | $10.51 | +$0.04 | +0.38% | 6,520 | $10.50 | $10.48 $10.51 |
| Aug 7, 2026 | $10.43 | $10.47 | $10.43 | $10.47 | $-0.02 | -0.18% | 490 | $10.45 | $10.43 $10.47 |
| Aug 3, 2026 | $10.43 | $10.49 | $10.43 | $10.49 | +$0.01 | +0.09% | 711 | $10.45 | $10.43 $10.49 |
| Jul 31, 2026 | $10.43 | $10.48 | $10.43 | $10.48 | +$0.00 | +0.00% | 2,259 | $10.47 | $10.43 $10.48 |
| Jul 30, 2026 | $10.48 | $10.48 | $10.47 | $10.48 | +$0.00 | +0.00% | 910 | $10.48 | $10.47 $10.48 |
| Jul 29, 2026 | $10.48 | $10.48 | $10.48 | $10.48 | +$0.00 | +0.00% | 351,295 | $10.48 | $10.48 $10.48 |
| Jul 28, 2026 | $10.48 | $10.48 | $10.48 | $10.48 | +$0.00 | +0.00% | 523 | $10.48 | $10.48 $10.48 |
| Jul 27, 2026 | $10.47 | $10.48 | $10.46 | $10.48 | +$0.00 | +0.00% | 21,137 | $10.47 | $10.46 $10.48 |
| Jul 24, 2026 | $10.47 | $10.48 | $10.45 | $10.48 | +$0.00 | +0.00% | 57,588 | $10.46 | $10.45 $10.48 |
| Jul 23, 2026 | $10.48 | $10.48 | $10.48 | $10.48 | +$0.01 | +0.10% | 635 | $10.48 | $10.48 $10.48 |
| Jul 22, 2026 | $10.47 | $10.47 | $10.46 | $10.47 | +$0.00 | +0.00% | 99,057 | $10.47 | $10.46 $10.47 |
| Jul 21, 2026 | $10.47 | $10.47 | $10.47 | $10.47 | +$0.02 | +0.14% | 317 | $10.47 | $10.47 $10.47 |
| Jul 20, 2026 | $10.46 | $10.46 | $10.45 | $10.46 | $-0.01 | -0.05% | 83,365 | $10.45 | $10.45 $10.46 |
| Jul 17, 2026 | $10.46 | $10.46 | $10.45 | $10.46 | +$0.00 | +0.00% | 163,200 | $10.46 | $10.45 $10.46 |
| Jul 16, 2026 | $10.47 | $10.47 | $10.46 | $10.46 | $-0.02 | -0.19% | 381,100 | $10.46 | $10.46 $10.47 |
| Jul 15, 2026 | $10.47 | $10.48 | $10.47 | $10.48 | +$0.01 | +0.10% | 77,500 | $10.48 | $10.47 $10.48 |
| Jul 14, 2026 | $10.47 | $10.47 | $10.46 | $10.47 | +$0.01 | +0.05% | 265,300 | $10.47 | $10.46 $10.47 |
| Jul 13, 2026 | $10.47 | $10.47 | $10.47 | $10.47 | +$0.01 | +0.05% | 200,000 | $10.47 | $10.47 $10.47 |