Loading live market data…

Cohen Circle Acquisition Corp. II

NASDAQ:CCII

$10.34 USD

-$0.05 (-0.48%)

Volume
730
Average Volume
59.87K
Market Capitalization
$358.73M
P/E Ratio
57.64
Dividend Yield
0.00%
Price Target
$
Year High
$10.50
Year Low
$10.07
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$10.98
Date Opening Price Closing Price %Chg Volume
2026-07-15 $10.36 $10.34 -0.19% 730
2026-07-14 $10.39 $10.39 0.00% 249
2026-07-13 $10.36 $10.36 0.00% -
2026-07-10 $10.36 $10.36 0.00% 220
2026-07-09 $10.31 $10.35 0.39% 207.1K
2026-07-08 $10.33 $10.36 0.29% 91000
2026-07-07 $10.39 $10.32 -0.67% 500
2026-07-06 $10.36 $10.33 -0.29% 60900
2026-07-02 $10.40 $10.37 -0.29% 17000
2026-07-01 $10.36 $10.37 0.10% 35028
2026-06-30 $10.35 $10.30 -0.48% 129.9K
2026-06-29 $10.30 $10.35 0.49% 106.1K
2026-06-26 $10.34 $10.34 0.00% 48
2026-06-25 $10.41 $10.34 -0.67% 67300
2026-06-24 $10.33 $10.33 0.00% 49300
2026-06-23 $10.32 $10.33 0.10% 5201
2026-06-22 $10.34 $10.31 -0.29% 4228
2026-06-18 $10.30 $10.32 0.19% 2500
2026-06-17 $10.34 $10.33 -0.10% 300
2026-06-16 $10.32 $10.32 0.00% 938
2026-06-15 $10.32 $10.32 0.00% 100.2K
2026-06-12 $10.32 $10.32 0.00% 1300
2026-06-11 $10.32 $10.32 0.00% 200
2026-06-10 $10.32 $10.30 -0.19% 7614
2026-06-09 $10.32 $10.27 -0.48% 500
2026-06-08 $10.32 $10.29 -0.29% 111.45K
2026-06-05 $10.31 $10.27 -0.39% 18136
2026-06-04 $10.32 $10.32 0.00% 104
2026-06-03 $10.32 $10.31 -0.10% 102.29K
2026-06-02 $10.29 $10.32 0.29% 24600
2026-06-01 $10.29 $10.29 0.00% 113.6K
2026-05-29 $10.27 $10.28 0.10% 11000
2026-05-28 $10.26 $10.27 0.10% 4900
2026-05-27 $10.26 $10.26 0.00% 500
2026-05-26 $10.25 $10.25 0.00% 30206
2026-05-22 $10.25 $10.25 0.00% 33122
2026-05-21 $10.24 $10.25 0.10% 25500
2026-05-20 $10.23 $10.24 0.10% 9800
2026-05-19 $10.23 $10.22 -0.10% 144.63K
2026-05-18 $10.23 $10.22 -0.10% 58000
2026-05-15 $10.23 $10.22 -0.10% 71335
2026-05-14 $10.24 $10.22 -0.20% 148.8K
2026-05-13 $10.23 $10.23 0.00% 4300
2026-05-12 $10.22 $10.23 0.10% 37108
2026-05-11 $10.23 $10.21 -0.20% 167.1K
2026-05-08 $10.23 $10.23 0.00% 15925
2026-05-07 $10.22 $10.23 0.10% 48531
2026-05-06 $10.23 $10.22 -0.10% 2743
2026-05-05 $10.24 $10.22 -0.20% 73830
2026-05-04 $10.25 $10.23 -0.20% 43100
2026-05-01 $10.25 $10.25 0.00% 291.02K
2026-04-30 $10.25 $10.25 0.00% 44334
2026-04-29 $10.26 $10.26 0.00% 30200
2026-04-28 $10.26 $10.26 0.00% 6400
2026-04-27 $10.26 $10.26 0.00% 678
2026-04-24 $10.26 $10.26 0.00% 57321
2026-04-23 $10.26 $10.26 0.00% 211.2K
2026-04-22 $10.26 $10.26 0.00% 134.24K
2026-04-21 $10.26 $10.26 0.00% 513.62K
2026-04-20 $10.26 $10.26 0.00% 20000
2026-04-17 $10.26 $10.26 0.00% 141
2026-04-16 $10.26 $10.26 0.00% 2600
2026-04-15 $10.27 $10.26 -0.10% 153.52K
2026-04-14 $10.26 $10.26 0.00% 10
2026-04-13 $10.26 $10.26 0.00% 3116
2026-04-10 $10.26 $10.27 0.10% 27100
2026-04-09 $10.27 $10.26 -0.10% 87612
2026-04-08 $10.25 $10.25 0.00% 623
2026-04-07 $10.25 $10.25 0.00% -
2026-04-06 $10.25 $10.25 0.00% 50100
2026-04-02 $10.23 $10.23 0.00% 1018
2026-04-01 $10.29 $10.26 -0.29% 50045
2026-03-31 $10.25 $10.22 -0.29% 700
2026-03-30 $10.23 $10.23 0.00% 1006
2026-03-27 $10.26 $10.29 0.29% 31710
2026-03-26 $10.29 $10.29 0.00% 17740
2026-03-25 $10.24 $10.26 0.20% 145.92K
2026-03-24 $10.27 $10.29 0.19% 7493
2026-03-23 $10.22 $10.29 0.68% 300
2026-03-20 $10.26 $10.29 0.29% 29908
2026-03-19 $10.26 $10.29 0.29% 50206
2026-03-18 $10.29 $10.29 0.00% 130
2026-03-17 $10.29 $10.29 0.00% 101
2026-03-16 $10.30 $10.29 -0.10% 325
2026-03-13 $10.27 $10.28 0.10% 177.9K
2026-03-12 $10.28 $10.28 0.00% -
2026-03-11 $10.28 $10.28 0.00% -
2026-03-10 $10.24 $10.28 0.39% 57100
2026-03-09 $10.28 $10.28 0.00% 58
2026-03-06 $10.28 $10.28 0.00% 13449