Daily trading records

Collective Acquisition Historical Stock Prices by Trading Day

Direct answer

Review 45 recent trading days for Collective Acquisition.

The verified trading-day record runs from June 1, 2026 through September 24, 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 email updates.

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

Review Collective Acquisition's price trend and period performance.

The chart connects verified session closes from June 1, 2026 through September 24, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+1.33%

From the August 31, 2026 close of $10.55 to $10.69 on September 24, 2026.

20-session performance

+2.00%

From the July 24, 2026 close of $10.48 to $10.69 on September 24, 2026.

Collective Acquisition Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$10.65$10.69$10.58$10.694,791-$0.01 (-0.09%)
$10.60$10.70$10.60$10.704,615+$0.02 (+0.19%)
$10.68$10.68$10.68$10.68172+$0.10 (+0.95%)
$10.59$10.59$10.58$10.58352+$0.035 (+0.33%)
$10.55$10.62$10.49$10.5455,424-$0.005 (-0.05%)
$10.55$10.55$10.46$10.556,186$0.00 (0.00%)
$10.48$10.55$10.48$10.55250$0.00 (0.00%)
$10.48$10.55$10.48$10.551,096+$0.03 (+0.29%)
$10.48$10.52$10.48$10.524,526+$0.004 (+0.04%)
$10.52$10.52$10.49$10.5161,358+$0.011 (+0.10%)
$10.4901$10.505$10.4901$10.505802+$0.015 (+0.14%)
$10.495$10.495$10.49$10.491,426-$0.02 (-0.19%)
$10.48$10.51$10.48$10.516,520+$0.04 (+0.38%)
$10.43$10.47$10.43$10.47490-$0.019 (-0.18%)
$10.43$10.489$10.43$10.489711+$0.009 (+0.09%)
$10.43$10.48$10.43$10.482,260$0.00 (0.00%)
$10.4795$10.48$10.47$10.48910$0.00 (0.00%)
$10.475$10.48$10.475$10.48351,296$0.00 (0.00%)
$10.48$10.48$10.48$10.48524$0.00 (0.00%)
$10.47$10.48$10.46$10.4821,138$0.00 (0.00%)
$10.47$10.48$10.45$10.4857,601$0.00 (0.00%)
$10.48$10.48$10.48$10.48636+$0.01 (+0.10%)
$10.47$10.47$10.46$10.4799,057$0.00 (0.00%)
$10.47$10.47$10.47$10.47317+$0.015 (+0.14%)
$10.46$10.46$10.45$10.45583,365-$0.005 (-0.05%)
$10.46$10.46$10.45$10.46163,240$0.00 (0.00%)
$10.47$10.47$10.455$10.46381,124-$0.02 (-0.19%)
$10.47$10.48$10.47$10.4877,532+$0.01 (+0.10%)
$10.47$10.47$10.46$10.47265,265+$0.005 (+0.05%)
$10.465$10.465$10.465$10.465200,025+$0.005 (+0.05%)
$10.45$10.47$10.45$10.46112,237-$0.01 (-0.10%)
$10.47$10.47$10.45$10.471,386,635+$0.01 (+0.10%)
$10.46$10.46$10.4588$10.4611,354$0.00 (0.00%)
$10.45$10.46$10.45$10.468,023-$0.01 (-0.10%)
$10.45$10.48$10.45$10.4750,522+$0.005 (+0.05%)
$10.43$10.465$10.43$10.46563,887+$0.035 (+0.34%)
$10.43$10.43$10.43$10.432,016$0.00 (0.00%)
$10.45$10.45$10.43$10.4371,505$0.00 (0.00%)
$10.43$10.43$10.43$10.43205-$0.01 (-0.10%)
$10.43$10.44$10.43$10.447,520+$0.02 (+0.19%)
$10.42$10.42$10.42$10.42399+$0.01 (+0.10%)
$10.42$10.42$10.41$10.412,232+$0.02 (+0.19%)
$10.39$10.39$10.39$10.39295-$0.01 (-0.10%)
$10.39$10.44$10.38$10.4015,826+$0.02 (+0.19%)
$10.38$10.38$10.38$10.38599No prior close

Verified data

Trading days shown
45
Coverage start
June 1, 2026
Coverage end
September 24, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

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

Read the frequently asked questions.

What is Collective Acquisition's latest verified closing price?

Collective Acquisition closed at $10.69 on September 24, 2026.

What period does Collective Acquisition's price history cover?

The page shows 45 verified sessions from June 1, 2026 through September 24, 2026.

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

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

Does Collective Acquisition'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's daily prices?

Daily aggregate prices are provided by Polygon.