Go Pro

Collective Acquisition Corp. II (CAII) Stock Chart & Stock Price History

$9.96 +0.01 (+0.05%)
Closing price 08/7/2026 03:50 PM Eastern
Extended Trading
$9.96 0.00 (-0.04%)
As of 08/7/2026 04:11 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

Collective Acquisition Corp. II Stock Price Performance

The Collective Acquisition Corp. II (CAII) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has increased 0.45%, reflecting recent market activity.

As of the latest close, Collective Acquisition Corp. II traded at $9.97 with a market cap of $304.93 million and volume of 5,434 shares.

Receive CAII Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Collective Acquisition Corp. II and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+0.07%
1 Month
Performance
+0.45%

CAII Stock Chart for Saturday, August, 8, 2026

Collective Acquisition Corp. II Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2026$9.96$9.97
+0.05%
$9.97$9.965,434 shs$304.93 million
08/06/2026$9.96$9.96
+0.05%
$9.96$9.9640,803 shs$304.76 million
08/05/2026$9.96$9.96$9.96$9.96177 shs$304.60 million
08/04/2026$9.96$9.96
-0.03%
$9.96$9.95450,779 shs$304.60 million
08/03/2026$9.95$9.96
+0.08%
$9.94$9.94209 shs$304.70 million
07/31/2026$9.95$9.95
-0.04%
$9.94$9.94209 shs$304.45 million
07/30/2026$9.96$9.95
-0.05%
$9.94$9.94209 shs$304.57 million
07/29/2026$9.95$9.96
+0.14%
$9.95$9.9428,834 shs$304.73 million
07/28/2026$9.95$9.95$9.95$9.94231,612 shs$304.30 million
07/27/2026$9.94$9.95
+0.01%
$9.95$9.94231,612 shs$304.30 million
07/24/2026$9.93$9.94
+0.14%
$9.93$9.9219,410 shs$304.27 million
07/23/2026$9.92$9.93
+0.10%
$9.93$9.9219,410 shs$303.84 million
07/22/2026$9.92$9.92$9.94$9.92601 shs$303.53 million
07/21/2026$9.92$9.92$9.93$9.9225,117 shs$303.53 million
07/20/2026$9.94$9.92
-0.15%
$9.95$9.9211,913 shs$303.53 million
07/17/2026$9.92$9.94
+0.15%
$9.92$9.921,006 shs$303.99 million
07/16/2026$9.92$9.92$9.92$9.921,006 shs$303.53 million
07/15/2026$9.92$9.92$9.92$9.92395 shs$303.53 million
07/14/2026$9.93$9.92
-0.10%
$9.93$9.9225,657 shs$303.53 million
07/13/2026$9.94$9.93
-0.05%
$9.92$9.92600,365 shs$303.84 million
07/10/2026$9.92$9.94
+0.15%
$9.93$9.926,886 shs$303.99 million
07/09/2026$9.92$9.92$9.93$9.926,886 shs$303.53 million
07/08/2026$9.92$9.92$9.93$9.92390,683 shs$0.00
07/07/2026$9.93$9.92
-0.05%
$9.93$9.9293,493 shs$0.00

This page (NASDAQ:CAII) was last updated on 8/7/2026 by MarketBeat.com Staff.
From Our Partners