Daily trading records

Collective Acquisition Corp. II Historical Stock Prices by Trading Day

Direct answer

Review 38 recent trading days for Collective Acquisition Corp. II.

The verified trading-day record runs from June 22, 2026 through September 10, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Collective Acquisition Corp. II email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Collective Acquisition Corp. II's price trend and period performance.

The chart connects verified session closes from June 22, 2026 through September 10, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-9.59%

From the August 27, 2026 close of $0.22 to $0.1989 on September 10, 2026.

20-session performance

-20.44%

From the July 22, 2026 close of $0.25 to $0.1989 on September 10, 2026.

Collective Acquisition Corp. II Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.22$0.22$0.1609$0.198921,381-$0.0211 (-9.59%)
$0.235$0.235$0.22$0.22650+$0.0099 (+4.71%)
$0.211$0.235$0.21$0.210114,109-$0.0199 (-8.65%)
$0.23$0.2417$0.226$0.2323,908+$0.005 (+2.22%)
$0.22$0.2298$0.21$0.2253,022+$0.005 (+2.27%)
$0.22$0.22$0.21$0.2252,564-$0.0157 (-6.65%)
$0.24$0.24$0.2201$0.235716,732+$0.0161 (+7.31%)
$0.24$0.24$0.2196$0.219624,516+$0.0084 (+3.95%)
$0.22$0.25$0.21$0.211234,765-$0.0188 (-8.15%)
$0.23$0.23$0.23$0.23121,697$0.00 (0.00%)
$0.23$0.23$0.23$0.232,000+$0.0299 (+14.94%)
$0.20$0.2002$0.19$0.200146,722-$0.0199 (-9.05%)
$0.20$0.22$0.20$0.223,112$0.00 (0.00%)
$0.20$0.22$0.20$0.2211,400-$0.009 (-3.93%)
$0.1901$0.2299$0.1812$0.2291,327+$0.029 (+14.50%)
$0.2102$0.235$0.195$0.2019,284-$0.04 (-16.67%)
$0.2131$0.24$0.2099$0.247,276$0.00 (0.00%)
$0.2286$0.24$0.21$0.2431,850-$0.02 (-7.69%)
$0.2301$0.26$0.23$0.261,917-$0.003 (-1.14%)
$0.265$0.265$0.263$0.2632,257+$0.013 (+5.20%)
$0.2404$0.2525$0.23$0.253,381-$0.03 (-10.71%)
$0.26$0.28$0.2401$0.2836,029+$0.0182 (+6.95%)
$0.2501$0.2618$0.2501$0.261810,806-$0.005 (-1.88%)
$0.2504$0.2699$0.2501$0.266817,055+$0.0018 (+0.68%)
$0.28$0.28$0.2501$0.26517,118-$0.0048 (-1.78%)
$0.25$0.2699$0.25$0.269813,966+$0.0387 (+16.75%)
$0.2514$0.27$0.2311$0.231122,909-$0.0376 (-13.99%)
$0.2795$0.2795$0.26$0.268716,341-$0.0106 (-3.80%)
$0.28$0.28$0.2502$0.279310,877-$0.0005 (-0.18%)
$0.2796$0.2799$0.2504$0.27989,764-$0.0002 (-0.07%)
$0.285$0.285$0.2502$0.2876,397$0.00 (0.00%)
$0.28$0.28$0.2501$0.288,332+$0.005 (+1.82%)
$0.28$0.28$0.27$0.27536,577+$0.005 (+1.85%)
$0.29$0.29$0.2521$0.2794,808+$0.0001 (+0.04%)
$0.2825$0.295$0.2664$0.2699126,304-$0.0004 (-0.15%)
$0.26$0.30$0.234$0.2703348,051+$0.0203 (+8.12%)
$0.25$0.26$0.187$0.25184,096-$0.01 (-3.85%)
$0.30$0.30$0.2526$0.2683,010No prior close

Verified data

Trading days shown
38
Coverage start
June 22, 2026
Coverage end
September 10, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Collective Acquisition Corp. II company profile.Review Collective Acquisition Corp. II valuation and profitability metrics.

Read the frequently asked questions.

What is Collective Acquisition Corp. II's latest verified closing price?

Collective Acquisition Corp. II closed at $0.1989 on September 10, 2026.

What period does Collective Acquisition Corp. II's price history cover?

The page shows 38 verified sessions from June 22, 2026 through September 10, 2026.

What data is included in Collective Acquisition Corp. II's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Collective Acquisition Corp. II's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Collective Acquisition Corp. II's daily prices?

Daily aggregate prices are provided by Polygon.