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%

CCII — Cohen Circle Acquisition Corp. II Class A Ordinary Shares

Nasdaq

Cohen Circle Acquisition Corp. II Class A Ordinary Shares

CompareBack to Screener
$10.31
+0.01(+0.10%)
O
10.30
H
10.31
L
10.29
V
82.94K
⏱️ End-of-day dataAs of Oct 2, 2026
OverviewStatisticsFinancialsHistorical DataOptionsDividend HistoryNewsChart
Latest Close$10.31
Period Return+1.68%
Period High$10.50
Period Low$10.07
Avg Daily Volume72.7K
Total Trading Days268

CCII — Historical OHLCV Price & Volume Table

Aug 22, 2025 — Oct 2, 2026
Date▼Open⇅High⇅Low⇅Close⇅Change ($)⇅Change (%)⇅Volume⇅VWAP⇅Day Range (L - H)
Oct 2, 2026$10.30$10.31$10.29$10.31+$0.01+0.10% 82,935$10.29
$10.29
$10.31
Oct 1, 2026$10.31$10.31$10.29$10.30+$0.00+0.00% 151,030$10.30
$10.29
$10.31
Sep 30, 2026$10.32$10.32$10.30$10.30$-0.01-0.10% 29,492$10.31
$10.30
$10.32
Sep 29, 2026$10.31$10.31$10.31$10.31+$0.01+0.10% 283$10.31
$10.31
$10.31
Sep 24, 2026$10.31$10.31$10.30$10.30$-0.01-0.10% 20,637$10.31
$10.30
$10.31
Sep 23, 2026$10.31$10.32$10.30$10.31+$0.01+0.10% 42,176$10.31
$10.30
$10.32
Sep 22, 2026$10.30$10.31$10.30$10.30+$0.00+0.00% 103,314$10.30
$10.30
$10.31
Sep 21, 2026$10.31$10.31$10.30$10.30+$0.00+0.00% 2,875$10.30
$10.30
$10.31
Sep 18, 2026$10.31$10.31$10.30$10.30$-0.02-0.15% 30,105$10.31
$10.30
$10.31
Sep 17, 2026$10.31$10.32$10.29$10.32+$0.01+0.10% 958,175$10.31
$10.29
$10.32
Sep 16, 2026$10.32$10.32$10.30$10.31$-0.01-0.10% 57,003$10.31
$10.30
$10.32
Sep 15, 2026$10.32$10.32$10.31$10.32$-0.01-0.05% 195,117$10.32
$10.31
$10.32
Sep 14, 2026$10.32$10.32$10.32$10.32+$0.01+0.05% 23,762$10.32
$10.32
$10.32
Sep 11, 2026$10.32$10.32$10.32$10.32$-0.01-0.05% 14,525$10.32
$10.32
$10.32
Sep 10, 2026$10.32$10.32$10.32$10.32+$0.01+0.05% 12,406$10.32
$10.32
$10.32
Sep 9, 2026$10.32$10.32$10.32$10.32+$0.00+0.00% 2,766$10.32
$10.32
$10.32
Sep 8, 2026$10.32$10.32$10.32$10.32+$0.00+0.00% 25,593$10.32
$10.32
$10.32
Sep 4, 2026$10.32$10.33$10.32$10.32$-0.03-0.24% 163,195$10.32
$10.32
$10.33
Sep 2, 2026$10.31$10.34$10.31$10.34+$0.03+0.29% 482,218$10.33
$10.31
$10.34
Sep 1, 2026$10.33$10.33$10.31$10.31$-0.02-0.15% 20,682$10.31
$10.31
$10.33
Aug 31, 2026$10.32$10.33$10.32$10.33$-0.00-0.04% 1,735$10.32
$10.32
$10.33
Aug 28, 2026$10.33$10.33$10.33$10.33+$0.00+0.00% 752$10.33
$10.33
$10.33
Aug 27, 2026$10.33$10.33$10.33$10.33+$0.00+0.00% 322$10.31
$10.33
$10.33
Aug 26, 2026$10.32$10.33$10.32$10.33+$0.01+0.10% 133,838$10.32
$10.32
$10.33
Aug 25, 2026$10.32$10.33$10.32$10.32$-0.01-0.10% 110,329$10.32
$10.32
$10.33
Aug 24, 2026$10.33$10.33$10.33$10.33+$0.02+0.19% 269$10.33
$10.33
$10.33
Aug 21, 2026$10.31$10.31$10.31$10.31$-0.02-0.19% 15,066$10.31
$10.31
$10.31
Aug 19, 2026$10.33$10.33$10.33$10.33+$0.00+0.00% 4,009$10.33
$10.33
$10.33
Aug 14, 2026$10.33$10.33$10.33$10.33+$0.01+0.09% 339$10.33
$10.33
$10.33
Aug 13, 2026$10.33$10.33$10.32$10.32$-0.00-0.04% 30,917$10.33
$10.32
$10.33
Showof 268 records
Page 1 of 9