Go Pro
→ The REAL Reason Trump is Invading Iran (From Banyan Hill Publishing) (Ad)tc pixel Free CNL Stock Alerts

Collective Mining (CNL) Stock Chart & Stock Price History

Collective Mining logo
$12.32 -0.83 (-6.31%)
As of 07/31/2026 04:10 PM Eastern

Collective Mining Stock Price Performance

The Collective Mining (CNL) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has decreased 0.65%, reflecting recent market activity.

As of the latest close, Collective Mining traded at $12.32 with a market cap of $1.14 billion and volume of 36,495 shares.

Receive CNL Stock News and Ratings via Email

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

Subscribe Now
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
-5.08%
1 Month
Performance
-0.65%

CNL Stock Chart for Saturday, August, 1, 2026

CNL Chart by TradingView

Collective Mining Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/31/2026$13.15$12.32
-6.31%		$13.00$12.2736,495 shs$1.14 billion
07/30/2026$12.44$13.15
+5.71%		$13.16$12.5628,106 shs$1.22 billion
07/29/2026$12.69$12.44
-1.97%		$12.88$11.8746,689 shs$1.15 billion
07/28/2026$12.98$12.69
-2.23%		$12.91$12.1049,902 shs$1.18 billion
07/27/2026$12.80$12.98
+1.41%		$13.17$12.0835,806 shs$1.20 billion
07/24/2026$12.64$12.80
+1.27%		$13.07$12.3330,831 shs$1.19 billion
07/23/2026$13.24$12.64
-4.53%		$12.97$12.5331,730 shs$1.17 billion
07/22/2026$12.99$13.24
+1.92%		$13.74$13.0063,901 shs$1.23 billion
07/21/2026$12.26$12.99
+5.95%		$12.99$12.3665,902 shs$1.20 billion
07/20/2026$12.11$12.26
+1.24%		$12.32$12.0449,133 shs$1.14 billion
07/17/2026$11.74$12.11
+3.15%		$12.39$11.5739,090 shs$1.12 billion
07/16/2026$12.30$11.74
-4.55%		$12.32$11.3938,761 shs$1.09 billion
07/15/2026$12.99$12.30
-5.31%		$12.87$12.2545,329 shs$1.14 billion
07/14/2026$12.42$12.99
+4.59%		$13.14$12.7630,949 shs$1.20 billion
07/13/2026$12.76$12.42
-2.66%		$12.43$12.1055,956 shs$1.15 billion
07/10/2026$12.84$12.76
-0.62%		$12.89$12.3674,685 shs$1.18 billion
07/09/2026$11.87$12.84
+8.17%		$12.89$12.23177,224 shs$1.19 billion
07/08/2026$12.57$11.87
-5.57%		$12.36$11.4475,660 shs$1.10 billion
07/07/2026$13.61$12.57
-7.64%		$13.27$12.4370,904 shs$1.17 billion
07/06/2026$13.16$13.61
+3.42%		$13.80$13.3074,538 shs$1.26 billion
07/03/2026$13.16$13.16$13.35$12.5393,524 shs$1.22 billion
07/02/2026$12.40$13.16
+6.13%		$13.35$12.5393,524 shs$1.22 billion
07/01/2026$12.25$12.40
+1.22%		$13.10$12.3544,233 shs$1.15 billion
06/30/2026$12.53$12.25
-2.23%		$12.71$12.2564,075 shs$1.14 billion

This page (NYSEAMERICAN:CNL) was last updated on 8/1/2026 by MarketBeat.com Staff.
From Our Partners
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
A letter from Shannon Stansberry
Porter Stansberry nearly canceled the entire project. When he first saw the claimed returns - only one down ye...
Porter & Company | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
“The unseen winner of the AI race” is not SpaceX
Marc Chaikin - the analyst who called Nvidia before its historic run - says a tech firm labeled 'the unseen wi...
Chaikin Analytics | Sponsoredtc pixel
What's the Best Way to Lower RMD Taxes?
Once you turn 73, the IRS requires you to take distributions from your IRA, 401(k), and other retirement accou...
SmartAsset | Sponsoredtc pixel
BlackRock, JPMorgan, and Goldman are all stock piling the same asset… are you?
BlackRock, JPMorgan, Goldman Sachs, Fidelity, ARK Invest and Andreessen Horowitz are all buying the same asset...
Awesomely | Sponsoredtc pixel