Cohen Circle Acquisition Corp. II
CCIINASDAQFinancial Services● Active
$10.29
+$0.02(+0.19%)
Market Cap$356994407
P/E Ratio—
52W High$10.465
52W Low$10.07
Cohen Circle Acquisition Corp. II（CCII）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ccii · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$10.47
Oct 20, 2025
-1.7% from here
5-Year Low5Y
$10.07
Sep 9, 2025
+2.2% from low
IPO Priceadj.
$10.14
Jul 1, 2025
+1.5% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CCII
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.32 | $10.32 | $10.29 | $10.29 | $10.29 | 111K | -0.29% |
| Jun 5, 2026 | $10.31 | $10.31 | $10.27 | $10.27 | $10.27 | 18K | -0.39% |
| Jun 4, 2026 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0K | +0.00% |
| Jun 3, 2026 | $10.32 | $10.32 | $10.29 | $10.31 | $10.31 | 102K | -0.10% |
| Jun 2, 2026 | $10.29 | $10.32 | $10.29 | $10.32 | $10.32 | 25K | +0.29% |
| Jun 1, 2026 | $10.29 | $10.29 | $10.27 | $10.29 | $10.29 | 114K | +0.00% |
| May 29, 2026 | $10.27 | $10.28 | $10.27 | $10.28 | $10.28 | 11K | +0.10% |
| May 28, 2026 | $10.26 | $10.27 | $10.25 | $10.27 | $10.27 | 5K | +0.10% |
| May 27, 2026 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 1K | +0.00% |
| May 26, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 30K | +0.00% |
| May 22, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 33K | +0.00% |
| May 21, 2026 | $10.24 | $10.26 | $10.24 | $10.25 | $10.25 | 26K | +0.10% |
| May 20, 2026 | $10.23 | $10.24 | $10.23 | $10.24 | $10.24 | 10K | +0.10% |
| May 19, 2026 | $10.23 | $10.23 | $10.21 | $10.22 | $10.22 | 145K | -0.10% |
| May 18, 2026 | $10.23 | $10.23 | $10.21 | $10.22 | $10.22 | 58K | -0.10% |
| May 15, 2026 | $10.23 | $10.23 | $10.22 | $10.22 | $10.22 | 71K | -0.10% |
| May 14, 2026 | $10.24 | $10.24 | $10.22 | $10.22 | $10.22 | 149K | -0.20% |
| May 13, 2026 | $10.23 | $10.23 | $10.22 | $10.23 | $10.23 | 4K | +0.00% |
| May 12, 2026 | $10.22 | $10.23 | $10.22 | $10.23 | $10.23 | 37K | +0.10% |
| May 11, 2026 | $10.23 | $10.24 | $10.21 | $10.21 | $10.21 | 167K | -0.20% |
Showing 1–20 of 209 records
Annual Stock Price Performance · CCII
Jan 1 → Dec 31 · 2 years2026+0.5%$10.24 → $10.29
+0.5%
2025-0.1%$10.25 → $10.24
-0.1%
Best Year2026 · +0.5%
Worst Year2025 · -0.1%
Positive Years1 / 2
Avg Annual Return+0.2%
2Y Total Return+0.4%
2Y CAGR~+0.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in CCII?
If you invested $1,000 in CCII at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,015
Total Return+1.5%
CAGR~+1.5% / yr
Profit+$15
Based on Jul 1, 2025 · $10.14Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cohen Circle Acquisition Corp. II（CCII）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.29。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CCII 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CCII 历史股价FMP 日线复权 OHLCV