Collective Acquisition II Stock Price History

NASDAQ: CAIIFinanceBlank ChecksUSD

10.000.00 (0.00%)

At close: Oct 6, 4:00 PM ET · Delayed 15 min

CAII price history at a glance

The price history for Collective Acquisition II (CAII) on this page begins on June 22, 2026, when the stock closed at $9.92; it most recently closed at $10.00 on October 5, 2026. The highest price in this record is $10.01, reached on August 24, 2026, and the stock is trading near that level today. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2026: $10.01
Date of high: Aug 24, 2026
Low since 2026: $9.90
Date of low: Jun 22, 2026
52-week high: $10.01
52-week low: $9.90
IPO year: 2026
Last close: $10.00

CAII returns

1 week

-0.10%

1 month

0.00%

3 months

+0.81%

CAII price return, excluding dividends.

CAII daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 7, 2026	10.00	10.00	10.00	10.00	0.00%	0
Oct 6, 2026	10.00	10.00	10.00	10.00	-0.10%	700
Oct 5, 2026	10.01	10.01	10.01	10.01	0.00%	0
Oct 2, 2026	10.01	10.01	10.01	10.01	0.00%	25.30K
Oct 1, 2026	10.01	10.01	10.01	10.01	0.00%	152.40K
Sep 30, 2026	10.01	10.01	10.01	10.01	+0.10%	700
Sep 29, 2026	10.01	10.01	10.00	10.00	0.00%	600
Sep 28, 2026	9.99	10.00	9.99	10.00	+0.10%	103.40K
Sep 25, 2026	9.99	10.00	9.99	9.99	0.00%	2.20K
Sep 24, 2026	9.99	9.99	9.99	9.99	0.00%	25.00K
Sep 23, 2026	9.99	9.99	9.99	9.99	+0.10%	5.30K
Sep 22, 2026	9.99	9.99	9.98	9.98	0.00%	24.80K
Sep 21, 2026	9.98	9.98	9.98	9.98	0.00%	0
Sep 18, 2026	9.98	9.98	9.98	9.98	0.00%	25.10K
Sep 17, 2026	9.98	9.98	9.98	9.98	0.00%	232.80K
Sep 16, 2026	9.98	9.99	9.98	9.98	0.00%	49.00K
Sep 15, 2026	9.99	10.01	9.98	9.98	-0.30%	122.00K
Sep 14, 2026	10.01	10.01	10.01	10.01	+0.10%	1.00K
Sep 11, 2026	10.00	10.00	10.00	10.00	+0.10%	2.60K
Sep 10, 2026	9.99	9.99	9.99	9.99	0.00%	0
Sep 9, 2026	9.99	9.99	9.99	9.99	-0.10%	2.00K
Sep 8, 2026	10.00	10.00	10.00	10.00	0.00%	0
Sep 4, 2026	10.00	10.00	10.00	10.00	+0.10%	500
Sep 3, 2026	9.99	9.99	9.99	9.99	0.00%	500
Sep 2, 2026	9.99	9.99	9.99	9.99	0.00%	14.60K
Sep 1, 2026	9.99	9.99	9.99	9.99	0.00%	300
Aug 31, 2026	9.99	9.99	9.99	9.99	+0.10%	500
Aug 28, 2026	9.99	9.99	9.98	9.98	0.00%	163.00K
Aug 27, 2026	10.01	10.01	9.98	9.98	-0.20%	2.80K
Aug 26, 2026	10.00	10.00	10.00	10.00	0.00%	800
Aug 25, 2026	9.99	10.00	9.99	10.00	+0.10%	1.20K
Aug 24, 2026	9.99	9.99	9.99	9.99	+0.10%	12.30K
Aug 21, 2026	9.97	10.00	9.97	9.98	0.00%	398.50K
Aug 20, 2026	9.98	9.98	9.98	9.98	0.00%	0
Aug 19, 2026	9.98	9.98	9.98	9.98	+0.10%	600
Aug 18, 2026	9.97	9.97	9.97	9.97	0.00%	0
Aug 17, 2026	9.97	9.97	9.97	9.97	0.00%	0
Aug 14, 2026	9.97	9.97	9.97	9.97	0.00%	0
Aug 13, 2026	9.97	9.97	9.97	9.97	+0.10%	10.00K
Aug 12, 2026	9.96	9.96	9.96	9.96	0.00%	0
Aug 11, 2026	9.96	9.96	9.96	9.96	0.00%	0
Aug 10, 2026	9.96	9.96	9.96	9.96	0.00%	0
Aug 7, 2026	9.96	9.97	9.96	9.96	0.00%	5.40K
Aug 6, 2026	9.96	9.96	9.96	9.96	0.00%	40.80K
Aug 5, 2026	9.96	9.96	9.96	9.96	0.00%	200
Aug 4, 2026	9.95	9.96	9.95	9.96	+0.20%	450.80K
Aug 3, 2026	9.94	9.94	9.94	9.94	0.00%	0
Jul 31, 2026	9.94	9.94	9.94	9.94	0.00%	0
Jul 30, 2026	9.94	9.94	9.94	9.94	-0.10%	200
Jul 29, 2026	9.94	9.95	9.94	9.95	+0.10%	28.80K
Jul 28, 2026	9.94	9.94	9.94	9.94	0.00%	0
Jul 27, 2026	9.95	9.95	9.94	9.94	+0.10%	231.60K
Jul 24, 2026	9.93	9.93	9.93	9.93	0.00%	0
Jul 23, 2026	9.93	9.93	9.92	9.93	+0.10%	19.40K
Jul 22, 2026	9.94	9.94	9.92	9.92	0.00%	600
Jul 21, 2026	9.93	9.93	9.92	9.92	0.00%	25.10K
Jul 20, 2026	9.95	9.95	9.92	9.92	0.00%	11.90K
Jul 17, 2026	9.92	9.92	9.92	9.92	0.00%	0
Jul 16, 2026	9.92	9.92	9.92	9.92	0.00%	1.00K
Jul 15, 2026	9.92	9.92	9.92	9.92	0.00%	400
Jul 14, 2026	9.93	9.93	9.92	9.92	0.00%	25.70K
Jul 13, 2026	9.92	9.92	9.92	9.92	0.00%	600.40K
Jul 10, 2026	9.92	9.92	9.92	9.92	0.00%	0
Jul 9, 2026	9.93	9.93	9.92	9.92	0.00%	6.90K
Jul 8, 2026	9.93	9.93	9.92	9.92	0.00%	390.70K
Jul 7, 2026	9.92	9.93	9.92	9.92	0.00%	93.50K
Jul 6, 2026	9.92	9.93	9.92	9.92	-0.10%	74.80K
Jul 2, 2026	9.93	9.93	9.93	9.93	+0.10%	87.30K
Jul 1, 2026	9.92	9.93	9.92	9.92	+0.20%	166.80K
Jun 30, 2026	9.91	9.93	9.90	9.90	-0.20%	340.40K
Jun 29, 2026	9.92	9.92	9.92	9.92	0.00%	11.80K
Jun 26, 2026	9.91	9.93	9.91	9.92	0.00%	10.30K
Jun 25, 2026	9.92	9.93	9.92	9.92	0.00%	7.50K
Jun 24, 2026	9.91	9.92	9.91	9.92	+0.10%	187.60K
Jun 23, 2026	9.90	9.93	9.90	9.91	-0.20%	109.30K
Jun 22, 2026	9.92	9.95	9.90	9.93	—	51.40K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CAII chart for longer ranges.