CNL
COLLECTIVE MNG (CNL)
NASDAQ
$10.36-$0.010 (-0.10%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $974.7M
    Market Cap
  • -11.97%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    -21.62%
    Low Price$10.37
    High Price$13.03
  • 3 Months
    -17.96%
    Low Price$10.37
    High Price$16.94
  • 1 Year
    -11.97%
    Low Price$9.84
    High Price$20.79
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
10.49
10.61
10.10
10.37
-1.33%
154,035
10/22/2026
11.06
11.10
10.48
10.51
-8.29%
99,770
10/21/2026
11.60
11.71
11.30
11.46
-0.78%
69,030
10/20/2026
11.25
12.07
11.12
11.55
+1.32%
135,375
10/19/2026
11.31
11.80
11.10
11.40
+1.69%
78,246
10/16/2026
11.10
11.64
10.92
11.21
-0.36%
121,997
10/15/2026
11.08
11.36
10.57
11.25
+3.50%
119,401
10/14/2026
12.24
12.24
10.72
10.87
-6.13%
320,254
10/13/2026
11.97
12.00
11.50
11.58
-3.34%
226,935
10/12/2026
11.95
12.21
11.76
11.98
-0.66%
107,848
10/09/2026
11.86
12.26
11.82
12.06
+3.70%
142,859
10/08/2026
11.51
11.80
11.35
11.63
-0.34%
175,449
10/07/2026
11.91
12.19
11.45
11.67
-4.50%
170,209
10/06/2026
12.21
12.38
11.90
12.22
+0.91%
155,194
10/05/2026
12.12
12.24
11.60
12.11
-0.16%
202,775
10/02/2026
12.35
12.59
11.97
12.13
+0.58%
102,553
10/01/2026
12.25
12.29
11.93
12.06
-1.63%
158,733
09/30/2026
12.54
12.78
12.21
12.26
-1.92%
190,874
09/29/2026
12.45
12.55
12.29
12.50
+1.87%
152,527
09/28/2026
12.31
12.58
12.03
12.27
-5.18%
154,427
09/25/2026
13.08
13.08
12.60
12.94
-0.69%
117,037
09/24/2026
13.21
13.21
12.58
13.03
-1.51%
165,768
09/23/2026
13.19
13.39
12.90
13.23
-3.29%
263,874
09/22/2026
13.03
13.81
12.95
13.68
+5.88%
219,988
09/21/2026
13.21
13.21
12.74
12.92
-0.54%
207,108
09/18/2026
13.00
13.28
12.81
12.99
+0.78%
249,528
09/17/2026
12.64
13.02
12.44
12.89
+4.97%
193,439
09/16/2026
13.03
13.22
12.07
12.28
-4.58%
253,381
09/15/2026
13.56
13.56
12.70
12.87
-3.23%
198,957
09/14/2026
13.75
13.75
12.88
13.30
-5.51%
200,262
09/11/2026
15.04
15.40
14.02
14.08
-3.92%
265,300
09/10/2026
14.74
15.08
14.41
14.65
-2.33%
156,178
09/09/2026
16.42
16.48
14.93
15.00
-11.45%
261,065
09/08/2026
16.85
17.78
16.85
16.94
+1.13%
171,763
09/04/2026
16.59
17.00
16.53
16.75
-0.95%
99,090
09/03/2026
16.70
17.18
16.25
16.91
+3.87%
110,315
09/02/2026
15.21
16.31
15.15
16.28
+7.89%
117,679
09/01/2026
14.65
15.70
14.64
15.09
-0.20%
130,162
08/31/2026
15.20
15.34
14.83
15.12
-0.79%
103,505
08/28/2026
15.99
16.09
14.97
15.24
-4.87%
120,331
08/27/2026
15.34
16.12
15.34
16.02
+1.97%
137,611
08/26/2026
16.54
16.54
15.58
15.71
-4.61%
127,456
08/25/2026
16.02
16.71
15.83
16.47
+2.11%
112,038
08/24/2026
15.99
16.36
15.35
16.13
+2.84%
68,979
08/21/2026
15.41
15.98
15.25
15.69
+3.12%
57,193
08/20/2026
15.51
15.56
14.93
15.21
-2.25%
44,634
08/19/2026
15.34
15.59
14.84
15.56
+6.72%
75,698
08/18/2026
14.65
14.91
14.00
14.58
-0.34%
72,479
08/17/2026
14.98
15.22
14.54
14.63
-1.22%
90,771
08/14/2026
14.34
15.05
14.34
14.81
+2.00%
79,152
08/13/2026
14.13
14.67
13.93
14.52
+1.97%
87,280
08/12/2026
16.45
16.45
14.07
14.24
-1.86%
113,646
08/12/2026
-$0.22 Earnings
08/11/2026
14.26
14.51
13.98
14.51
+1.04%
55,266
08/10/2026
14.12
14.47
14.00
14.36
+1.63%
62,265
08/07/2026
14.00
14.46
13.65
14.13
+5.61%
99,778
08/06/2026
13.10
13.43
12.94
13.38
+1.59%
66,731
08/05/2026
13.78
13.78
12.85
13.17
+1.86%
170,826
08/04/2026
12.99
13.55
12.69
12.93
+2.38%
85,033
08/03/2026
12.50
12.92
12.33
12.63
+2.52%
20,619
07/31/2026
12.83
13.00
12.27
12.32
-6.31%
36,496
07/30/2026
12.56
13.16
12.56
13.15
+5.71%
28,106
07/29/2026
12.40
12.88
11.87
12.44
-1.97%
46,689
07/28/2026
12.80
12.91
12.10
12.69
-2.23%
49,885
07/27/2026
13.01
13.17
12.08
12.98
+1.41%
35,809
07/24/2026
12.78
13.07
12.33
12.80
+1.27%
30,630
07/23/2026
12.79
12.97
12.53
12.64
-4.53%
31,730
07/22/2026
13.00
13.74
13.00
13.24
+1.92%
63,902
07/21/2026
12.59
12.99
12.36
12.99
+5.95%
65,901
07/20/2026
12.04
12.32
12.04
12.26
+1.24%
49,139
07/17/2026
11.78
12.39
11.57
12.11
+3.15%
39,114
07/16/2026
12.32
12.32
11.39
11.74
-4.55%
38,762
07/15/2026
12.65
12.87
12.25
12.30
-5.31%
45,330
07/14/2026
13.00
13.14
12.76
12.99
+4.59%
30,949
07/13/2026
12.41
12.43
12.10
12.42
-2.66%
55,955
07/10/2026
12.85
12.89
12.36
12.76
-0.62%
74,640
07/09/2026
12.23
12.89
12.23
12.84
+8.17%
177,225
07/08/2026
12.36
12.36
11.44
11.87
-5.57%
75,662
07/07/2026
13.27
13.27
12.43
12.57
-7.64%
70,903
07/06/2026
13.47
13.80
13.30
13.61
+3.42%
95,145
07/02/2026
12.99
13.35
12.53
13.16
+6.13%
93,523
07/01/2026
12.35
13.10
12.35
12.40
+1.22%
44,623
06/30/2026
12.71
12.71
12.25
12.25
-2.23%
64,074
06/29/2026
13.20
13.20
12.50
12.53
-3.54%
83,892
06/26/2026
12.56
13.22
12.56
12.99
+3.10%
34,466
06/25/2026
12.60
13.33
12.28
12.60
+0.80%
75,650
06/24/2026
12.50
12.69
12.00
12.50
-4.14%
60,953
06/23/2026
13.19
13.61
12.92
13.04
-5.58%
44,046
06/22/2026
13.93
14.30
13.33
13.81
-0.07%
113,089
06/18/2026
14.49
14.51
13.48
13.82
-4.03%
62,115
06/17/2026
15.35
15.93
14.40
14.40
-4.26%
55,255
06/16/2026
15.87
15.87
15.04
15.04
-1.70%
47,689
06/15/2026
14.66
16.21
14.66
15.30
+8.66%
56,320
06/12/2026
13.48
14.23
13.48
14.08
+3.83%
55,921
06/11/2026
13.10
13.74
12.94
13.56
+5.12%
33,339
06/10/2026
13.38
13.72
12.90
12.90
-7.06%
75,227
06/09/2026
14.28
14.42
13.26
13.88
-3.34%
63,554
06/08/2026
13.85
14.61
13.58
14.36
+2.79%
35,033
06/05/2026
15.26
15.44
13.79
13.97
-11.25%
100,820
06/04/2026
16.00
16.38
15.66
15.74
-1.75%
52,343