S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

COHEN CIRCLE-A (CCII)

NASDAQ

$10.30-$0.02 (-0.19%)

Price as of Jun 03, 2026 4:04 PM EDT

N/A
Market Cap
N/A
1-Year Change
Shell Companies
Industry

1 Month
+0.88%

Low Price$10.21

High Price$10.32
3 Months
+0.68%

Low Price$10.21

High Price$10.32
1 Year
+1.78%

Low Price$10.08

High Price$10.40

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	10.29	10.32	10.29	10.32	+0.34%	24,596
06/01/2026	10.29	10.29	10.27	10.29	+0.05%	113,565
05/29/2026	10.27	10.28	10.27	10.28	+0.10%	10,959
05/28/2026	10.26	10.27	10.25	10.27	+0.10%	4,863
05/27/2026	10.26	10.26	10.26	10.26	+0.10%	475
05/26/2026	10.25	10.25	10.25	10.25	0.00%	30,206
05/22/2026	10.25	10.25	10.25	10.25	+0.05%	33,122
05/21/2026	10.24	10.26	10.24	10.25	+0.05%	25,494
05/20/2026	10.23	10.24	10.23	10.24	+0.24%	9,760
05/19/2026	10.23	10.23	10.21	10.22	-0.05%	144,631
05/18/2026	10.23	10.23	10.21	10.22	0.00%	57,994
05/15/2026	10.23	10.23	10.22	10.22	0.00%	71,335
05/14/2026	10.24	10.24	10.22	10.22	-0.10%	148,769
05/13/2026	10.23	10.23	10.22	10.23	+0.05%	4,265
05/12/2026	10.22	10.23	10.22	10.23	+0.15%	37,108
05/11/2026	10.23	10.24	10.21	10.21	-0.20%	167,096
05/08/2026	10.23	10.23	10.23	10.23	+0.05%	15,925
05/07/2026	10.22	10.23	10.22	10.23	+0.05%	48,531
05/06/2026	10.23	10.23	10.22	10.22	0.00%	2,743
05/05/2026	10.24	10.24	10.21	10.22	-0.10%	73,830
05/04/2026	10.25	10.25	10.23	10.23	-0.15%	43,081
05/01/2026	10.25	10.26	10.24	10.25	-0.05%	291,016
04/30/2026	10.25	10.26	10.25	10.25	-0.10%	44,334
04/29/2026	10.26	10.26	10.26	10.26	0.00%	30,178
04/28/2026	10.26	10.26	10.25	10.26	+0.05%	6,379
04/27/2026	10.26	10.26	10.26	10.26	-0.05%	479
04/24/2026	10.26	10.26	10.25	10.26	0.00%	57,321
04/23/2026	10.26	10.26	10.26	10.26	0.00%	211,100
04/22/2026	10.26	10.26	10.26	10.26	+0.05%	134,242
04/21/2026	10.26	10.27	10.26	10.26	-0.05%	513,624
04/20/2026	10.26	10.27	10.26	10.26	0.00%	19,994
04/17/2026	10.26	10.26	10.26	10.26	0.00%	141
04/16/2026	10.26	10.26	10.26	10.26	0.00%	2,600
04/15/2026	10.27	10.27	10.26	10.26	0.00%	153,273
04/13/2026	10.26	10.26	10.26	10.26	-0.05%	3,116
04/10/2026	10.26	10.27	10.26	10.27	+0.05%	27,062
04/09/2026	10.27	10.27	10.25	10.26	+0.10%	87,612
04/08/2026	10.25	10.25	10.25	10.25	0.00%	623
04/06/2026	10.25	10.25	10.25	10.25	+0.20%	50,067
04/02/2026	10.23	10.23	10.23	10.23	-0.29%	1,018
04/01/2026	10.29	10.29	10.25	10.26	+0.39%	50,045
03/31/2026	10.25	10.28	10.22	10.22	-0.10%	666
03/30/2026	10.23	10.29	10.23	10.23	-0.58%	1,006
03/27/2026	10.26	10.29	10.26	10.29	0.00%	31,710
03/26/2026	10.29	10.29	10.26	10.29	+0.29%	17,641
03/25/2026	10.24	10.29	10.24	10.26	-0.29%	145,240
03/24/2026	10.27	10.29	10.27	10.29	0.00%	7,398
03/23/2026	10.22	10.29	10.22	10.29	0.00%	294
03/20/2026	10.26	10.29	10.25	10.29	+0.05%	29,908
03/19/2026	10.26	10.29	10.26	10.29	-0.05%	50,206
03/18/2026	10.29	10.29	10.29	10.29	0.00%	130
03/17/2026	10.29	10.29	10.29	10.29	0.00%	101
03/16/2026	10.30	10.30	10.29	10.29	+0.10%	325
03/13/2026	10.27	10.28	10.27	10.28	0.00%	177,855
03/10/2026	10.24	10.30	10.24	10.28	0.00%	57,064
03/06/2026	10.28	10.28	10.28	10.28	+0.29%	13,449
03/05/2026	10.28	10.28	10.25	10.25	+0.20%	18,688
03/04/2026	10.30	10.30	10.23	10.23	0.00%	279,317
03/03/2026	10.29	10.29	10.23	10.23	-0.39%	25,660
03/02/2026	10.25	10.29	10.25	10.27	-0.10%	15,644
02/27/2026	10.26	10.28	10.26	10.28	+0.29%	45,149
02/26/2026	10.25	10.26	10.25	10.25	-0.10%	309,578
02/25/2026	10.24	10.26	10.24	10.26	+0.20%	17,852
02/24/2026	10.23	10.24	10.22	10.24	0.00%	18,250
02/23/2026	10.22	10.24	10.22	10.24	-0.19%	1,140
02/19/2026	10.22	10.26	10.22	10.26	0.00%	9,297
02/18/2026	10.24	10.27	10.22	10.26	0.00%	22,733
02/17/2026	10.26	10.26	10.19	10.26	-0.29%	270,559
02/12/2026	10.28	10.30	10.28	10.29	+0.05%	1,960
02/04/2026	10.30	10.31	10.28	10.29	-0.24%	54,782
02/02/2026	10.33	10.33	10.31	10.31	-0.29%	216,664
01/29/2026	10.34	10.34	10.34	10.34	+0.10%	1,001
01/28/2026	10.31	10.34	10.31	10.33	+0.29%	423,505
01/27/2026	10.30	10.30	10.30	10.30	0.00%	151,415
01/26/2026	10.30	10.31	10.30	10.30	0.00%	1,717
01/23/2026	10.26	10.33	10.26	10.30	+0.39%	410,454
01/22/2026	10.24	10.26	10.22	10.26	+0.20%	11,225
01/21/2026	10.21	10.24	10.21	10.24	0.00%	339
01/20/2026	10.24	10.24	10.21	10.24	+0.20%	397
01/16/2026	10.25	10.25	10.22	10.22	-0.10%	1,301
01/15/2026	10.24	10.25	10.20	10.23	-0.10%	354,981
01/14/2026	10.23	10.24	10.18	10.24	-0.15%	267,677
01/13/2026	10.25	10.26	10.25	10.26	+0.05%	2,600
01/12/2026	10.25	10.25	10.25	10.25	0.00%	19,774
01/09/2026	10.24	10.26	10.22	10.25	0.00%	2,616
01/08/2026	10.23	10.25	10.23	10.25	0.00%	1,442
01/07/2026	10.25	10.26	10.24	10.25	-0.10%	2,458
01/06/2026	10.29	10.29	10.23	10.26	+0.10%	2,639
01/05/2026	10.26	10.28	10.23	10.25	+0.10%	27,620
01/02/2026	10.24	10.24	10.24	10.24	0.00%	291
12/31/2025	10.26	10.27	10.24	10.24	-0.19%	2,146
12/30/2025	10.25	10.26	10.25	10.26	+0.04%	26,390
12/29/2025	10.25	10.26	10.25	10.26	+0.06%	2,592
12/24/2025	10.25	10.27	10.21	10.25	+0.10%	25,061
12/23/2025	10.21	10.25	10.21	10.24	-0.10%	54,181
12/22/2025	10.25	10.25	10.25	10.25	0.00%	410
12/19/2025	10.23	10.25	10.23	10.25	+0.20%	1,890
12/18/2025	10.23	10.23	10.23	10.23	0.00%	237
12/17/2025	10.28	10.28	10.23	10.23	0.00%	51,331
12/16/2025	10.23	10.24	10.22	10.23	-0.29%	54,148