Daily trading records

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

Direct answer

Review 38 recent trading days for Cohen Circle Acquisition Corp. II.

The verified trading-day record runs from May 18, 2026 through September 11, 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 May 18, 2026 through September 11, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-12.49%

From the August 28, 2026 close of $0.7999 to $0.70 on September 11, 2026.

20-session performance

-7.91%

From the July 1, 2026 close of $0.7601 to $0.70 on September 11, 2026.

Cohen Circle Acquisition Corp. II Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.70$0.70$0.70$0.7021,226$0.00 (0.00%)
$0.70$0.70$0.70$0.70975-$0.05 (-6.67%)
$0.75$0.75$0.75$0.75106$0.00 (0.00%)
$0.7999$0.80$0.75$0.754,553-$0.0499 (-6.24%)
$0.7999$0.7999$0.7999$0.7999281$0.00 (0.00%)
$0.7999$0.80$0.7999$0.799920,151+$0.0939 (+13.30%)
$0.7059$0.706$0.6986$0.7061,101-$0.094 (-11.75%)
$0.80$0.80$0.7493$0.8038,845+$0.0001 (+0.01%)
$0.80$0.80$0.7999$0.799910,000$0.00 (0.00%)
$0.78$0.80$0.7677$0.799926,628+$0.1532 (+23.69%)
$0.7186$0.80$0.6467$0.646724,906-$0.0723 (-10.06%)
$0.719$0.719$0.719$0.719200+$0.0005 (+0.07%)
$0.6848$0.7185$0.6848$0.7185372-$0.0815 (-10.19%)
$0.80$0.80$0.80$0.80100+$0.01 (+1.27%)
$0.7999$0.80$0.79$0.7913,493-$0.01 (-1.25%)
$0.7999$0.80$0.7999$0.801,025+$0.0226 (+2.91%)
$0.77$0.7849$0.77$0.777410,800+$0.0173 (+2.28%)
$0.76$0.7612$0.76$0.760140,328+$0.01 (+1.33%)
$0.7501$0.7501$0.7501$0.75011,017-$0.0298 (-3.82%)
$0.7799$0.7799$0.7799$0.77991,120+$0.0198 (+2.60%)
$0.7799$0.7799$0.75$0.760116,722+$0.05 (+7.05%)
$0.7449$0.7449$0.71$0.71016,800-$0.0029 (-0.41%)
$0.75$0.75$0.713$0.7134,304+$0.0289 (+4.22%)
$0.7899$0.7899$0.6841$0.68412,600-$0.0149 (-2.13%)
$0.7001$0.7001$0.69$0.6991,083-$0.051 (-6.80%)
$0.7501$0.7501$0.75$0.75442-$0.0001 (-0.01%)
$0.7501$0.7501$0.7501$0.7501259-$0.0399 (-5.05%)
$0.737$0.79$0.737$0.79916+$0.04 (+5.33%)
$0.70$0.75$0.70$0.7550,000-$0.0137 (-1.79%)
$0.79$0.79$0.7593$0.76373,806-$0.0362 (-4.53%)
$0.7998$0.7999$0.79$0.799911,276+$0.0001 (+0.01%)
$0.74$0.7998$0.74$0.7998898+$0.0573 (+7.72%)
$0.7498$0.7499$0.6986$0.742510,274+$0.0925 (+14.23%)
$0.7199$0.7199$0.65$0.6524,578-$0.025 (-3.70%)
$0.675$0.675$0.675$0.675929-$0.0738 (-9.86%)
$0.64$0.7488$0.63$0.748812,456+$0.1367 (+22.33%)
$0.75$0.7998$0.6022$0.612166,285-$0.1779 (-22.52%)
$0.75$0.7999$0.75$0.796,412No prior close

Verified data

Trading days shown
38
Coverage start
May 18, 2026
Coverage end
September 11, 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 $0.70 on September 11, 2026.

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

The page shows 38 verified sessions from May 18, 2026 through September 11, 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.