Daily trading records

Cohen Circle Acquisition Corp. II Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Cohen Circle Acquisition Corp. II.

The verified trading-day record runs from June 5, 2026 through September 17, 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 Cohen Circle Acquisition Corp. II email updates.

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

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

The chart connects verified session closes from June 4, 2026 through September 17, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.05%

From the September 10, 2026 close of $10.32 to $10.315 on September 17, 2026.

20-session performance

-0.06%

From the August 13, 2026 close of $10.3209 to $10.315 on September 17, 2026.

60-session performance

-0.05%

From the June 4, 2026 close of $10.32 to $10.315 on September 17, 2026.

Cohen Circle Acquisition Corp. II Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$10.305$10.32$10.29$10.315958,175+$0.01 (+0.10%)
$10.315$10.315$10.30$10.30557,003-$0.01 (-0.10%)
$10.32$10.32$10.31$10.315195,117-$0.005 (-0.05%)
$10.32$10.32$10.32$10.3223,762+$0.005 (+0.05%)
$10.32$10.32$10.315$10.31514,525-$0.005 (-0.05%)
$10.32$10.32$10.32$10.3212,406+$0.005 (+0.05%)
$10.315$10.315$10.315$10.3152,766$0.00 (0.00%)
$10.32$10.32$10.315$10.31525,593$0.00 (0.00%)
$10.32$10.33$10.315$10.315163,195-$0.025 (-0.24%)
$10.31$10.34$10.31$10.34482,218+$0.03 (+0.29%)
$10.325$10.325$10.31$10.3120,682-$0.0157 (-0.15%)
$10.32$10.33$10.32$10.32571,735-$0.0043 (-0.04%)
$10.33$10.33$10.33$10.33752$0.00 (0.00%)
$10.33$10.33$10.33$10.33322$0.00 (0.00%)
$10.32$10.33$10.32$10.33133,838+$0.01 (+0.10%)
$10.32$10.33$10.32$10.32110,329-$0.01 (-0.10%)
$10.33$10.33$10.33$10.33269+$0.02 (+0.19%)
$10.31$10.311$10.31$10.3115,066-$0.02 (-0.19%)
$10.33$10.33$10.33$10.334,009$0.00 (0.00%)
$10.325$10.33$10.325$10.33339+$0.0091 (+0.09%)
$10.325$10.33$10.3209$10.320930,917-$0.0041 (-0.04%)
$10.325$10.33$10.325$10.3257,202+$0.005 (+0.05%)
$10.31$10.33$10.31$10.3215,293$0.00 (0.00%)
$10.325$10.325$10.32$10.3222,258$0.00 (0.00%)
$10.33$10.33$10.32$10.3225,164-$0.01 (-0.10%)
$10.33$10.33$10.32$10.33230,498+$0.005 (+0.05%)
$10.32$10.33$10.32$10.3253,439$0.00 (0.00%)
$10.325$10.325$10.325$10.3255,027-$0.015 (-0.15%)
$10.33$10.34$10.33$10.345,128$0.00 (0.00%)
$10.3212$10.34$10.32$10.3415,124$0.00 (0.00%)
$10.32$10.34$10.319$10.3424,994-$0.05 (-0.48%)
$10.39$10.39$10.35$10.39520+$0.03 (+0.29%)
$10.335$10.36$10.335$10.36338-$0.02 (-0.19%)
$10.34$10.38$10.34$10.38613+$0.04 (+0.39%)
$10.34$10.34$10.34$10.341,480$0.00 (0.00%)
$10.36$10.36$10.34$10.34678-$0.05 (-0.48%)
$10.39$10.39$10.39$10.39249+$0.03 (+0.29%)
$10.36$10.36$10.36$10.36221+$0.01 (+0.10%)
$10.31$10.37$10.31$10.35207,080-$0.01 (-0.10%)
$10.331$10.36$10.31$10.3690,973+$0.04 (+0.39%)
$10.39$10.39$10.32$10.32466-$0.005 (-0.05%)
$10.36$10.36$10.31$10.32560,857-$0.045 (-0.43%)
$10.40$10.40$10.37$10.3716,959$0.00 (0.00%)
$10.36$10.39$10.35$10.3734,980+$0.07 (+0.68%)
$10.35$10.36$10.30$10.30129,853-$0.05 (-0.48%)
$10.30$10.3654$10.30$10.35106,083+$0.01 (+0.10%)
$10.4067$10.4067$10.31$10.3467,252+$0.01 (+0.10%)
$10.33$10.50$10.31$10.3349,288$0.00 (0.00%)
$10.315$10.34$10.28$10.335,201+$0.02 (+0.19%)
$10.34$10.34$10.30$10.314,228-$0.01 (-0.10%)
$10.30$10.33$10.30$10.322,456-$0.01 (-0.10%)
$10.34$10.34$10.33$10.33254+$0.01 (+0.10%)
$10.32$10.32$10.32$10.32938$0.00 (0.00%)
$10.32$10.32$10.32$10.32100,200$0.00 (0.00%)
$10.32$10.32$10.28$10.321,293$0.00 (0.00%)
$10.32$10.32$10.32$10.32167+$0.02 (+0.19%)
$10.32$10.32$10.30$10.307,614+$0.03 (+0.29%)
$10.32$10.32$10.27$10.27484-$0.02 (-0.19%)
$10.32$10.32$10.29$10.29111,447+$0.02 (+0.19%)
$10.305$10.31$10.27$10.2718,136-$0.05 (-0.48%)

Verified data

Trading days shown
60
Coverage start
June 5, 2026
Coverage end
September 17, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

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

Read the frequently asked questions.

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

Cohen Circle Acquisition Corp. II closed at $10.315 on September 17, 2026.

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

The page shows 60 verified sessions from June 5, 2026 through September 17, 2026.

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

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

Does Cohen Circle 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 Cohen Circle Acquisition Corp. II's daily prices?

Daily aggregate prices are provided by Polygon.