Daily trading records

Collective Acquisition Historical Stock Prices by Trading Day

Direct answer

Review 49 recent trading days for Collective Acquisition.

The verified trading-day record runs from June 8, 2026 through October 1, 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 8, 2026 through October 1, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-13.89%

From the September 22, 2026 close of $0.18 to $0.155 on October 1, 2026.

20-session performance

-32.61%

From the August 25, 2026 close of $0.23 to $0.155 on October 1, 2026.

Collective Acquisition Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.155$0.155$0.1396$0.15512,638-$0.0164 (-9.54%)
$0.1601$0.1714$0.1601$0.1714825-$0.0061 (-3.41%)
$0.1774$0.1774$0.1774$0.1774530+$0.0174 (+10.87%)
$0.1659$0.1659$0.155$0.165,191-$0.04 (-20.00%)
$0.20$0.20$0.20$0.20840+$0.02 (+11.11%)
$0.19$0.19$0.16$0.1825,799-$0.01 (-5.26%)
$0.19$0.20$0.16$0.1924,811-$0.0129 (-6.36%)
$0.20$0.22$0.19$0.2029179,757-$0.0299 (-12.84%)
$0.2082$0.2399$0.1651$0.232898,249-$0.0272 (-10.46%)
$0.26$0.26$0.26$0.262,000+$0.01 (+4.00%)
$0.28$0.28$0.25$0.2531,882-$0.03 (-10.71%)
$0.28$0.28$0.28$0.28621$0.00 (0.00%)
$0.28$0.28$0.28$0.284,274+$0.0001 (+0.04%)
$0.27$0.28$0.245$0.279947,778+$0.0199 (+7.65%)
$0.235$0.26$0.235$0.2633,189+$0.03 (+13.04%)
$0.2201$0.235$0.2201$0.236,474-$0.02 (-8.00%)
$0.23$0.25$0.22$0.2510,470+$0.01 (+4.17%)
$0.22$0.25$0.22$0.2411,915+$0.04 (+20.00%)
$0.2244$0.25$0.20$0.2014,780-$0.0247 (-10.99%)
$0.225$0.225$0.2247$0.224710,210-$0.0053 (-2.30%)
$0.2101$0.2381$0.1851$0.2318,421-$0.005 (-2.13%)
$0.28$0.28$0.22$0.23526,622-$0.01 (-4.08%)
$0.2699$0.27$0.245$0.2453,003-$0.0055 (-2.21%)
$0.2501$0.2799$0.2228$0.25058,425-$0.0295 (-10.52%)
$0.30$0.30$0.28$0.284,091-$0.0325 (-10.40%)
$0.3371$0.3371$0.3125$0.3125222+$0.0024 (+0.77%)
$0.3101$0.3399$0.295$0.310112,210$0.00 (0.00%)
$0.31$0.3101$0.29$0.31018,314-$0.0478 (-13.36%)
$0.344$0.3579$0.2801$0.35793,102+$0.0259 (+7.80%)
$0.3338$0.3338$0.3201$0.332400-$0.028 (-7.78%)
$0.3202$0.36$0.3202$0.361,549$0.00 (0.00%)
$0.36$0.36$0.36$0.36100-$0.03 (-7.69%)
$0.36$0.40$0.35$0.3952,583+$0.04 (+11.43%)
$0.35$0.35$0.35$0.35201-$0.00 (-0.00%)
$0.374$0.374$0.35$0.3522,312-$0.01 (-2.78%)
$0.4499$0.4499$0.36$0.36300-$0.03 (-7.69%)
$0.43$0.45$0.36$0.3920,451-$0.06 (-13.33%)
$0.45$0.45$0.45$0.45114,892+$0.03 (+7.14%)
$0.42$0.42$0.42$0.4218,586+$0.03 (+7.69%)
$0.39$0.39$0.39$0.39368-$0.01 (-2.50%)
$0.40$0.40$0.40$0.40150$0.00 (0.00%)
$0.40$0.4001$0.40$0.404,063-$0.054 (-11.89%)
$0.454$0.454$0.454$0.454201+$0.034 (+8.10%)
$0.42$0.465$0.4199$0.423,886+$0.02 (+5.00%)
$0.40$0.40$0.40$0.40200+$0.03 (+8.11%)
$0.40$0.60$0.37$0.373,274-$0.0051 (-1.36%)
$0.60$0.60$0.3751$0.37511,532-$0.0249 (-6.23%)
$0.40$0.40$0.40$0.4025,206+$0.02 (+5.26%)
$0.3501$0.38$0.35$0.3859,208No prior close

Verified data

Trading days shown
49
Coverage start
June 8, 2026
Coverage end
October 1, 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 $0.155 on October 1, 2026.

What period does Collective Acquisition's price history cover?

The page shows 49 verified sessions from June 8, 2026 through October 1, 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.