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%
CMII — Columbus Circle Capital Corp II Class A Ordinary Shares
NasdaqColumbus Circle Capital Corp II Class A Ordinary Shares
$10.06
+0.00(+0.00%)
- O
- 10.07
- H
- 10.07
- L
- 10.06
- V
- 3.61K
⏱️ End-of-day dataAs of Aug 26, 2026
Latest Close$10.06
Period Return+2.55%
Period High$10.22
Period Low$9.76
Avg Daily Volume105.6K
Total Trading Days125
CMII — Historical OHLCV Price & Volume Table
Feb 27, 2026 — Aug 26, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | $10.07 | $10.07 | $10.06 | $10.06 | +$0.00 | +0.00% | 3,607 | $10.06 | $10.06 $10.07 |
| Aug 25, 2026 | $10.08 | $10.08 | $10.05 | $10.06 | +$0.02 | +0.20% | 285,835 | $10.05 | $10.05 $10.08 |
| Aug 24, 2026 | $10.06 | $10.06 | $10.04 | $10.04 | +$0.00 | +0.00% | 17,619 | $10.04 | $10.04 $10.06 |
| Aug 21, 2026 | $10.05 | $10.05 | $10.03 | $10.04 | +$0.01 | +0.10% | 599,825 | $10.04 | $10.03 $10.05 |
| Aug 20, 2026 | $10.05 | $10.05 | $10.03 | $10.03 | $-0.01 | -0.10% | 9,688 | $10.04 | $10.03 $10.05 |
| Aug 19, 2026 | $10.04 | $10.05 | $10.02 | $10.04 | +$0.02 | +0.20% | 395,866 | $10.03 | $10.02 $10.05 |
| Aug 18, 2026 | $10.04 | $10.05 | $10.02 | $10.02 | +$0.00 | +0.00% | 23,871 | $10.03 | $10.02 $10.05 |
| Aug 17, 2026 | $10.02 | $10.03 | $10.01 | $10.02 | +$0.00 | +0.00% | 227,012 | $10.02 | $10.01 $10.03 |
| Aug 14, 2026 | $10.03 | $10.03 | $10.02 | $10.02 | +$0.00 | +0.00% | 8,426 | $10.02 | $10.02 $10.03 |
| Aug 13, 2026 | $10.02 | $10.02 | $10.02 | $10.02 | +$0.00 | +0.00% | 452 | $10.02 | $10.02 $10.02 |
| Aug 12, 2026 | $10.02 | $10.03 | $10.02 | $10.02 | +$0.00 | +0.00% | 49,060 | $10.02 | $10.02 $10.03 |
| Aug 11, 2026 | $10.05 | $10.05 | $10.02 | $10.02 | +$0.00 | +0.00% | 41,974 | $10.02 | $10.02 $10.05 |
| Aug 10, 2026 | $10.03 | $10.03 | $10.01 | $10.02 | +$0.00 | +0.00% | 42,084 | $10.02 | $10.01 $10.03 |
| Aug 7, 2026 | $10.03 | $10.03 | $10.02 | $10.02 | +$0.00 | +0.00% | 29,074 | $10.03 | $10.02 $10.03 |
| Aug 6, 2026 | $10.05 | $10.05 | $10.02 | $10.02 | $-0.01 | -0.10% | 29,839 | $10.03 | $10.02 $10.05 |
| Aug 5, 2026 | $10.03 | $10.04 | $10.03 | $10.03 | +$0.01 | +0.10% | 25,158 | $10.03 | $10.03 $10.04 |
| Aug 4, 2026 | $10.02 | $10.03 | $10.01 | $10.02 | +$0.01 | +0.10% | 50,399 | $10.02 | $10.01 $10.03 |
| Aug 3, 2026 | $10.01 | $10.02 | $10.01 | $10.01 | +$0.01 | +0.05% | 147,752 | $10.01 | $10.01 $10.02 |
| Jul 31, 2026 | $10.00 | $10.01 | $9.99 | $10.01 | +$0.01 | +0.10% | 251,658 | $9.99 | $9.99 $10.01 |
| Jul 30, 2026 | $10.00 | $10.00 | $9.99 | $10.00 | $-0.01 | -0.05% | 8,443 | $10.00 | $9.99 $10.00 |
| Jul 29, 2026 | $9.99 | $10.00 | $9.99 | $10.00 | +$0.01 | +0.05% | 9,147 | $10.00 | $9.99 $10.00 |
| Jul 28, 2026 | $10.00 | $10.00 | $9.99 | $10.00 | +$0.01 | +0.05% | 14,121 | $10.00 | $9.99 $10.00 |
| Jul 27, 2026 | $10.02 | $10.02 | $9.99 | $9.99 | $-0.03 | -0.30% | 218,922 | $10.00 | $9.99 $10.02 |
| Jul 24, 2026 | $10.01 | $10.02 | $10.00 | $10.02 | +$0.00 | +0.00% | 242,870 | $10.00 | $10.00 $10.02 |
| Jul 23, 2026 | $10.05 | $10.05 | $10.02 | $10.02 | $-0.01 | -0.10% | 26,948 | $10.03 | $10.02 $10.05 |
| Jul 22, 2026 | $10.05 | $10.05 | $10.03 | $10.03 | $-0.02 | -0.15% | 21,921 | $10.04 | $10.03 $10.05 |
| Jul 21, 2026 | $10.06 | $10.06 | $10.04 | $10.05 | $-0.01 | -0.10% | 127,685 | $10.05 | $10.04 $10.06 |
| Jul 20, 2026 | $10.06 | $10.07 | $10.05 | $10.06 | $-0.01 | -0.05% | 35,777 | $10.06 | $10.05 $10.07 |
| Jul 17, 2026 | $10.10 | $10.10 | $10.06 | $10.06 | $-0.05 | -0.49% | 92,400 | $10.06 | $10.06 $10.10 |
| Jul 16, 2026 | $10.13 | $10.13 | $10.11 | $10.11 | $-0.01 | -0.10% | 22,100 | $10.11 | $10.11 $10.13 |