Cohen Circle Acquisition II Stock Price History

NASDAQ: CCIIFinancial ServicesShell CompaniesUSD

10.29-0.005 (-0.05%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

CCII price history at a glance

The price history for Cohen Circle Acquisition II (CCII) on this page begins on July 6, 2026, when the stock closed at $10.36; it most recently closed at $10.29 on October 5, 2026. The highest price in this record is $10.39, reached on July 13, 2026; the latest close is 1.0% below that peak. 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: $10.39
Date of high: Jul 13, 2026
Low since 2026: $10.27
Date of low: Oct 5, 2026
52-week high: $10.50
52-week low: $10.11
IPO year: 2025
Last close: $10.29

CCII returns

1 week

-0.24%

1 month

-0.29%

3 months

-0.72%

CCII price return, excluding dividends.

CCII daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	10.29	10.29	10.28	10.29	-0.05%	149.31K
Oct 8, 2026	10.29	10.29	10.29	10.29	0.00%	11.70K
Oct 7, 2026	10.29	10.29	10.27	10.29	+0.10%	261.60K
Oct 6, 2026	10.30	10.30	10.28	10.28	-0.10%	58.80K
Oct 5, 2026	10.29	10.30	10.29	10.29	-0.19%	49.90K
Oct 2, 2026	10.30	10.31	10.29	10.31	+0.10%	82.90K
Oct 1, 2026	10.31	10.31	10.29	10.30	0.00%	151.00K
Sep 30, 2026	10.32	10.32	10.30	10.30	-0.10%	29.50K
Sep 29, 2026	10.31	10.31	10.31	10.31	+0.10%	300
Sep 28, 2026	10.30	10.30	10.30	10.30	0.00%	0
Sep 25, 2026	10.30	10.30	10.30	10.30	0.00%	0
Sep 24, 2026	10.31	10.31	10.30	10.30	-0.10%	20.60K
Sep 23, 2026	10.31	10.32	10.30	10.31	+0.10%	42.20K
Sep 22, 2026	10.30	10.31	10.30	10.30	0.00%	103.30K
Sep 21, 2026	10.31	10.31	10.30	10.30	0.00%	2.90K
Sep 18, 2026	10.31	10.31	10.30	10.30	-0.15%	30.10K
Sep 17, 2026	10.31	10.32	10.29	10.32	+0.10%	958.20K
Sep 16, 2026	10.32	10.32	10.30	10.31	-0.10%	57.00K
Sep 15, 2026	10.32	10.32	10.31	10.32	-0.05%	195.10K
Sep 14, 2026	10.32	10.32	10.32	10.32	+0.05%	23.80K
Sep 11, 2026	10.32	10.32	10.32	10.32	-0.05%	14.50K
Sep 10, 2026	10.32	10.32	10.32	10.32	+0.05%	12.40K
Sep 9, 2026	10.32	10.32	10.32	10.32	0.00%	2.80K
Sep 8, 2026	10.32	10.32	10.32	10.32	0.00%	25.60K
Sep 4, 2026	10.32	10.33	10.32	10.32	-0.24%	163.20K
Sep 3, 2026	10.34	10.34	10.34	10.34	0.00%	0
Sep 2, 2026	10.31	10.34	10.31	10.34	+0.29%	482.20K
Sep 1, 2026	10.33	10.33	10.31	10.31	-0.15%	20.70K
Aug 31, 2026	10.32	10.33	10.32	10.33	-0.04%	1.70K
Aug 28, 2026	10.33	10.33	10.33	10.33	0.00%	800
Aug 27, 2026	10.33	10.33	10.33	10.33	0.00%	300
Aug 26, 2026	10.32	10.33	10.32	10.33	+0.10%	133.30K
Aug 25, 2026	10.32	10.33	10.32	10.32	-0.10%	110.30K
Aug 24, 2026	10.33	10.33	10.33	10.33	+0.19%	300
Aug 21, 2026	10.31	10.31	10.31	10.31	-0.19%	15.10K
Aug 20, 2026	10.33	10.33	10.33	10.33	0.00%	0
Aug 19, 2026	10.33	10.33	10.33	10.33	0.00%	4.00K
Aug 18, 2026	10.33	10.33	10.33	10.33	0.00%	0
Aug 17, 2026	10.33	10.33	10.33	10.33	0.00%	0
Aug 14, 2026	10.33	10.33	10.33	10.33	+0.09%	300
Aug 13, 2026	10.33	10.33	10.32	10.32	-0.04%	30.90K
Aug 12, 2026	10.33	10.33	10.33	10.33	+0.05%	7.20K
Aug 11, 2026	10.31	10.33	10.31	10.32	0.00%	15.30K
Aug 10, 2026	10.33	10.33	10.32	10.32	0.00%	22.30K
Aug 7, 2026	10.33	10.33	10.32	10.32	-0.10%	25.20K
Aug 6, 2026	10.33	10.33	10.33	10.33	0.00%	0
Aug 5, 2026	10.33	10.33	10.32	10.33	+0.05%	230.50K
Aug 4, 2026	10.32	10.33	10.32	10.33	0.00%	3.40K
Aug 3, 2026	10.33	10.33	10.33	10.33	-0.15%	5.00K
Jul 31, 2026	10.33	10.34	10.33	10.34	0.00%	5.10K
Jul 30, 2026	10.34	10.34	10.34	10.34	0.00%	0
Jul 29, 2026	10.34	10.34	10.34	10.34	0.00%	0
Jul 28, 2026	10.34	10.34	10.34	10.34	0.00%	0
Jul 27, 2026	10.34	10.34	10.34	10.34	0.00%	0
Jul 24, 2026	10.32	10.34	10.32	10.34	0.00%	15.10K
Jul 23, 2026	10.32	10.34	10.32	10.34	-0.48%	25.00K
Jul 22, 2026	10.39	10.39	10.39	10.39	0.00%	0
Jul 21, 2026	10.39	10.39	10.35	10.39	+0.29%	500
Jul 20, 2026	10.34	10.36	10.34	10.36	-0.19%	300
Jul 17, 2026	10.34	10.38	10.34	10.38	+0.39%	600
Jul 16, 2026	10.34	10.34	10.34	10.34	0.00%	1.50K
Jul 15, 2026	10.36	10.36	10.34	10.34	-0.48%	700
Jul 14, 2026	10.39	10.39	10.39	10.39	+0.29%	200
Jul 13, 2026	10.36	10.36	10.36	10.36	0.00%	0
Jul 10, 2026	10.36	10.36	10.36	10.36	—	200

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