Nasdaq · CAII · stock
Collective Acquisition Corp. II (CAII) stock price history
Every Nasdaq trading session of Collective Acquisition Corp. II from Jun 22, 2026 to Sep 28, 2026: 69 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CAII adjusted close, 2026 to 2026
- $10.01
- All time high, 2026
- $10.01
- 52 week high, $9.90 low
- 69
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
CAII key facts
- Collective Acquisition Corp. II (CAII) closed at $10.00 on Sep 28, 2026 on Nasdaq.
- CAII's all time high close is $10.01, set on Sep 14, 2026; its all time low close is $9.90 on Jun 30, 2026.
- CAII's 52 week range is $9.90 to $10.01.
- CAII's deepest drawdown was -0.3% from Jun 22, 2026 to Jun 30, 2026.
- DataCedar holds 69 daily sessions of CAII history from Jun 22, 2026 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CAII price chart, 2026 to 2026
CAII returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.2% |
| 3 months | +0.8% |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 22, 2026 | +0.7% |
CAII records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $10.01 on Sep 14, 2026
- All time low close
- $9.90 on Jun 30, 2026
- 52 week high
- $10.01 on Aug 27, 2026
- 52 week low
- $9.90 on Jun 23, 2026
- Deepest drawdown
- -0.3% from Jun 22, 2026 to Jun 30, 2026, recovered Jul 2, 2026
- Best single session
- +0.2% on Jul 1, 2026
- Worst single session
- -0.3% on Sep 15, 2026
- Volatility, 1 year annualised
- 1.3%
- Sessions closing higher, 1 year
- 25%
CAII price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Jun 22, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $9.92 | $10.01 | $9.90 | $10.00 | n/a | 4.2M | 69 |
CAII monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $10.00 | +0.1% |
| August 2026 | $9.99 | +0.5% |
| July 2026 | $9.94 | +0.4% |
| June 2026 | $9.90 | n/a |
About the CAII data
Daily bars. 69 sessions from Jun 22, 2026 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 22, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CAII/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
CAII share price history
