Collective Acquisition Corp. CCAQ
10.68 USD +0.08 (+0.75%)
Regular-session close
10.52 -0.16 -1.50%
After hours · Nov 13, 4:00 PM ET
10.60 Day range 10.68
10.17 52-week range 10.70
- YTD
- +4.50%
- 1 year
- +4.81%
CCAQ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.55 | 10.68 | 10.55 | 10.68 | +0.08 | +0.75% | 500 |
| Nov 12, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 10.55 | 10.60 | 10.55 | 10.60 | 0.00 | 0.00% | 115,200 |
| Nov 4, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 10.67 | 10.67 | 10.47 | 10.60 | 0.00 | 0.00% | 8,800 |
| Oct 27, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 10.52 | 10.60 | 10.52 | 10.60 | 0.00 | 0.00% | 400 |
| Oct 23, 2026 | 10.51 | 10.60 | 10.50 | 10.60 | +0.05 | +0.47% | 9,300 |
| Oct 22, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 10.50 | 10.69 | 10.47 | 10.55 | +0.05 | +0.48% | 4,300 |
| Oct 16, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 0.00 | 0.00% | 300 |
| Oct 15, 2026 | 10.51 | 10.51 | 10.50 | 10.50 | -0.10 | -0.94% | 10,000 |
| Oct 14, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 0.00 | 0.00% | 500 |
| Oct 13, 2026 | 10.51 | 10.60 | 10.50 | 10.60 | 0.00 | 0.00% | 700 |
| Oct 12, 2026 | 10.50 | 10.60 | 10.49 | 10.60 | -0.09 | -0.84% | 700 |
| Oct 9, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 10.66 | 10.88 | 10.66 | 10.69 | +0.03 | +0.28% | 8,300 |
| Oct 6, 2026 | 10.64 | 10.66 | 10.64 | 10.66 | +0.17 | +1.62% | 400 |
| Oct 5, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | -0.20 | -1.87% | 100 |
| Oct 2, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 10.65 | 10.69 | 10.58 | 10.69 | -0.01 | -0.09% | 4,800 |
| Sep 23, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | +0.02 | +0.19% | 4,600 |
| Sep 11, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | +0.10 | +0.95% | 200 |
| Sep 10, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 10.59 | 10.59 | 10.58 | 10.58 | +0.03 | +0.28% | 400 |
| Sep 8, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 10.55 | 10.62 | 10.49 | 10.55 | 0.00 | 0.00% | 5,400 |
| Sep 1, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 10.55 | 10.55 | 10.46 | 10.55 | 0.00 | 0.00% | 6,200 |
| Aug 28, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 10.48 | 10.55 | 10.48 | 10.55 | 0.00 | 0.00% | 300 |
| Aug 19, 2026 | 10.48 | 10.55 | 10.48 | 10.55 | +0.03 | +0.29% | 1,100 |
| Aug 18, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 10.48 | 10.52 | 10.48 | 10.52 | 0.00 | 0.00% | 4,500 |
| Aug 14, 2026 | 10.52 | 10.52 | 10.49 | 10.52 | +0.01 | +0.10% | 1,400 |
65 days, newest first. Daily bars as drawn on the CCAQ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.