XNAS
Datos históricos de Cohen Circle Acquisition Corp. II
Cohen Circle Acquisition Corp. II · CCII
$10.28
▼ -0.01 (-0.05%)
Última operación · 11/10/2026, 20:30:24 UTC
- Variación en el periodo
- +0.34%
- Máximo
- US$10.50
- 24 de junio de 2026
- Mínimo
- US$10.11
- 13 de noviembre de 2025
- Volumen medio diario
- 0.07 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.29 | 10.29 | 10.28 | 10.29 | −0.05% | 149,360 |
| 8 oct 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 0.00% | 11,692.201 |
| 7 oct 2026 | 10.29 | 10.29 | 10.27 | 10.29 | +0.10% | 261,571 |
| 6 oct 2026 | 10.30 | 10.30 | 10.28 | 10.28 | −0.10% | 58,804 |
| 5 oct 2026 | 10.29 | 10.30 | 10.29 | 10.29 | −0.19% | 49,935 |
| 2 oct 2026 | 10.30 | 10.31 | 10.29 | 10.31 | +0.10% | 82,935 |
| 1 oct 2026 | 10.31 | 10.31 | 10.29 | 10.30 | 0.00% | 151,030 |
| 30 sep 2026 | 10.32 | 10.32 | 10.30 | 10.30 | −0.10% | 29,492 |
| 29 sep 2026 | 10.31 | 10.31 | 10.31 | 10.31 | +0.10% | 283 |
| 24 sep 2026 | 10.31 | 10.31 | 10.30 | 10.30 | −0.10% | 20,637 |
| 23 sep 2026 | 10.31 | 10.32 | 10.30 | 10.31 | +0.10% | 42,176 |
| 22 sep 2026 | 10.30 | 10.31 | 10.30 | 10.30 | 0.00% | 103,314 |
| 21 sep 2026 | 10.31 | 10.31 | 10.30 | 10.30 | 0.00% | 2,875 |
| 18 sep 2026 | 10.31 | 10.31 | 10.30 | 10.30 | −0.15% | 30,105 |
| 17 sep 2026 | 10.31 | 10.32 | 10.29 | 10.32 | +0.10% | 958,175 |
| 16 sep 2026 | 10.32 | 10.32 | 10.30 | 10.31 | −0.10% | 57,003 |
| 15 sep 2026 | 10.32 | 10.32 | 10.31 | 10.32 | −0.05% | 195,117.3 |
| 14 sep 2026 | 10.32 | 10.32 | 10.32 | 10.32 | +0.05% | 23,762 |
| 11 sep 2026 | 10.32 | 10.32 | 10.32 | 10.32 | −0.05% | 14,525 |
| 10 sep 2026 | 10.32 | 10.32 | 10.32 | 10.32 | +0.05% | 12,406 |
| 9 sep 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 0.00% | 2,766 |
| 8 sep 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 0.00% | 25,593.001 |
| 4 sep 2026 | 10.32 | 10.33 | 10.32 | 10.32 | −0.24% | 163,195.201 |
| 2 sep 2026 | 10.31 | 10.34 | 10.31 | 10.34 | +0.29% | 482,218 |
| 1 sep 2026 | 10.33 | 10.33 | 10.31 | 10.31 | −0.15% | 20,682 |
| 31 ago 2026 | 10.32 | 10.33 | 10.32 | 10.33 | −0.04% | 1,735 |
| 28 ago 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 0.00% | 751.86 |
| 27 ago 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 0.00% | 322 |
| 26 ago 2026 | 10.32 | 10.33 | 10.32 | 10.33 | +0.10% | 133,838 |
| 25 ago 2026 | 10.32 | 10.33 | 10.32 | 10.32 | −0.10% | 110,329 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.