Nasdaq · CCAQ · stock
Collective Acquisition Corp. (CCAQ) stock price history
Every Nasdaq trading session of Collective Acquisition Corp. from Jun 12, 2025 to Sep 25, 2026: 324 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.
CCAQ adjusted close, 2025 to 2026
- $10.70
- All time high, 2026
- $10.70
- 52 week high, $10.11 low
- 324
- Daily sessions since 2025
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
CCAQ key facts
- Collective Acquisition Corp. (CCAQ) closed at $10.69 on Sep 25, 2026 on Nasdaq.
- CCAQ's all time high close is $10.70, set on Sep 14, 2026; its all time low close is $10.00 on Jun 16, 2025.
- CCAQ's 52 week range is $10.11 to $10.70.
- CCAQ returned +5.3% over the year to Sep 25, 2026.
- Since Jun 12, 2025 CCAQ returned +7%, +5.0% a year compounded.
- CCAQ's deepest drawdown was -1.1% from May 27, 2026 to May 28, 2026.
- DataCedar holds 324 daily sessions of CCAQ history from Jun 12, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CCAQ price chart, 2025 to 2026
CCAQ returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.3% |
| 3 months | +2.5% |
| 6 months | +3.5% |
| Year to date | +4.6% |
| 1 year | +5.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 12, 2025 | +6.5% |
| Compound annual growth, 1.3 years | +5.0% |
CCAQ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $10.70 on Sep 14, 2026
- All time low close
- $10.00 on Jun 16, 2025
- 52 week high
- $10.70 on Sep 14, 2026
- 52 week low
- $10.11 on Sep 26, 2025
- Deepest drawdown
- -1.1% from May 27, 2026 to May 28, 2026, recovered Aug 11, 2026
- Best single session
- +0.9% on Sep 11, 2026
- Worst single session
- -1.1% on May 28, 2026
- Volatility, 1 year annualised
- 3.0%
- Sessions closing higher, 1 year
- 27%
CCAQ 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. 2025 starts on Jun 12, 2025; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.22 | $10.70 | $10.22 | $10.69 | +4.6% | 4.3M | 184 |
| 2025 | $10.09 | $10.24 | $10.00 | $10.22 | n/a | 4M | 140 |
CCAQ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $10.69 | +1.3% |
| August 2026 | $10.55 | +0.7% |
| July 2026 | $10.48 | +0.5% |
| June 2026 | $10.43 | +0.5% |
| May 2026 | $10.38 | +0.1% |
| April 2026 | $10.37 | +0.4% |
| March 2026 | $10.33 | -0.6% |
| February 2026 | $10.39 | +1.4% |
| January 2026 | $10.25 | +0.3% |
| December 2025 | $10.22 | +0.5% |
| November 2025 | $10.17 | +0.2% |
| October 2025 | $10.15 | +0.4% |
About the CCAQ data
Daily bars. 324 sessions from Jun 12, 2025 to Sep 25, 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 24, 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 12, 2025, 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/CCAQ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
CCAQ share price history
