Cohen Circle Acquisition Corp. II - Unit (CCIIU)

Last Price10.35

Change+0.00 (0.00%)

NASDAQ · Last Trade: Dec 16th, 2:06 PM EST

Historical Prices For Cohen Circle Acquisition Corp. II - Unit (CCIIU)

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/08/2025	10.34	0.00	10.35	10.35	0	10.35
12/04/2025	10.31	0.00	10.34	10.34	55	10.34
12/02/2025	10.38	0.00	10.38	10.31	209	10.31
11/26/2025	10.40	0.00	10.40	10.38	51	10.38
11/24/2025	10.35	0.00	10.40	10.40	62	10.40
11/20/2025	10.40	0.00	10.40	10.35	131	10.35
11/19/2025	10.40	10.40	10.40	10.40	420	10.40
11/17/2025	10.41	0.00	10.41	10.33	2	10.33
11/14/2025	10.41	10.41	10.41	10.41	6,487	10.41
11/13/2025	10.45	10.47	10.41	10.41	29,704	10.41
11/12/2025	10.46	10.50	10.45	10.50	22,555	10.50
11/11/2025	10.47	10.47	10.47	10.47	129	10.47
11/07/2025	10.52	0.00	10.52	10.49	115	10.49
11/06/2025	10.52	10.52	10.52	10.52	437	10.52
11/04/2025	10.55	0.00	10.55	10.53	0	10.53
11/03/2025	10.53	10.55	10.53	10.55	858	10.55
10/31/2025	10.53	10.53	10.53	10.53	539	10.53
10/30/2025	10.56	10.56	10.53	10.53	1,460	10.53
10/29/2025	10.56	0.00	10.56	10.56	368	10.56
10/28/2025	10.57	10.57	10.57	10.57	155	10.57
10/27/2025	10.68	10.68	10.53	10.64	1,241	10.64
10/24/2025	10.52	10.52	10.52	10.52	1,337	10.52
10/20/2025	10.50	0.00	10.67	10.67	97	10.67
10/17/2025	10.50	10.50	10.50	10.50	1,076	10.50
10/16/2025	10.50	10.52	10.50	10.52	4,308	10.52
10/15/2025	10.46	10.52	10.46	10.52	1,853	10.52
10/14/2025	10.45	10.50	10.45	10.50	3,148	10.50
10/13/2025	10.42	10.42	10.42	10.42	5,504	10.42
10/10/2025	10.33	10.44	10.24	10.42	24,920	10.42
10/09/2025	10.42	10.44	10.30	10.44	21,407	10.44
10/08/2025	10.35	10.40	10.31	10.40	4,582	10.40
10/06/2025	10.33	0.00	10.33	10.31	7	10.31
10/03/2025	10.31	10.33	10.31	10.33	5,408	10.33
10/02/2025	10.26	10.27	10.27	10.27	6,231	10.27
10/01/2025	10.26	10.28	10.25	10.28	11,316	10.28
9/30/2025	10.29	10.33	10.27	10.28	20,457	10.28
9/29/2025	10.28	10.32	10.27	10.32	13,026	10.32
9/26/2025	10.30	10.30	10.29	10.29	24,293	10.29
9/25/2025	10.27	10.28	10.27	10.28	13,276	10.28
9/24/2025	10.30	10.30	10.30	10.30	123	10.30
9/23/2025	10.34	10.35	10.34	10.34	8,438	10.34
9/22/2025	10.27	10.31	10.27	10.31	4,501	10.31
9/19/2025	10.27	10.30	10.27	10.30	2,713	10.30
9/18/2025	10.29	10.29	10.29	10.29	241	10.29
9/17/2025	10.26	10.26	10.26	10.26	291	10.26
9/16/2025	10.26	10.30	10.26	10.30	27,330	10.30