Nasdaq · CAIIW · stock
Collective Acquisition Corp. II (CAIIW) stock price history
Every Nasdaq trading session of Collective Acquisition Corp. II from Jul 23, 2026 to Nov 12, 2026: 34 daily bars, adjusted for splits and dividends, with minute bars from Jul 14, 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.
CAIIW adjusted close, 2026 to 2026
- $0.2630
- All time high, 2026
- $0.2400
- 52 week high, $0.1500 low
- 34
- Daily sessions since 2026
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
CAIIW key facts
- Collective Acquisition Corp. II (CAIIW) closed at $0.1799 on Nov 12, 2026 on Nasdaq.
- CAIIW's all time high close is $0.2630, set on Jul 23, 2026; its all time low close is $0.1502 on Oct 14, 2026.
- CAIIW's 52 week range is $0.1500 to $0.2400.
- CAIIW's deepest drawdown was -42.9% from Jul 23, 2026 to Oct 14, 2026.
- DataCedar holds 34 daily sessions of CAIIW history from Jul 23, 2026 and minute bars from Jul 14, 2026, adjusted for splits and dividends, served by the API under a key.
CAIIW price chart, 2026 to 2026
CAIIW returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.8% |
| 3 months | -21.8% |
| 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 Jul 23, 2026 | -31.6% |
CAIIW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $0.2630 on Jul 23, 2026
- All time low close
- $0.1502 on Oct 14, 2026
- 52 week high
- $0.2400 on Jul 28, 2026
- 52 week low
- $0.1500 on Sep 16, 2026
- Deepest drawdown
- -42.9% from Jul 23, 2026 to Oct 14, 2026, not yet recovered
- Best single session
- +26.4% on Oct 16, 2026
- Worst single session
- -16.7% on Jul 30, 2026
- Volatility, 1 year annualised
- 133.0%
- Sessions closing higher, 1 year
- 33%
CAIIW 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 Jul 23, 2026; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.2650 | $0.2650 | $0.1500 | $0.1799 | n/a | 504.9K | 34 |
CAIIW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.1799 | -5.2% |
| October 2026 | $0.1898 | +18.6% |
| September 2026 | $0.1600 | -28.9% |
| August 2026 | $0.2250 | +12.5% |
| July 2026 | $0.2000 | n/a |
About the CAIIW data
Daily bars. 34 sessions from Jul 23, 2026 to Nov 12, 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 14, 2026 forward, most recent session Oct 16, 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 Jul 23, 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/nasdaq%3ACAIIW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
CAIIW share price history
