Nasdaq · CCAQU · stock
Collective Acquisition Corp. (CCAQU) stock price history
Every Nasdaq trading session of Collective Acquisition Corp. from May 7, 2025 to Sep 25, 2026: 349 daily bars, adjusted for splits and dividends, with minute bars from Aug 19, 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.
CCAQU adjusted close, 2025 to 2026
- $11.53
- All time high, 2026
- $12.82
- 52 week high, $10.05 low
- 349
- 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.
CCAQU key facts
- Collective Acquisition Corp. (CCAQU) closed at $10.68 on Sep 25, 2026 on Nasdaq.
- CCAQU's all time high close is $11.53, set on Jun 10, 2026; its all time low close is $10.00 on May 8, 2025.
- CCAQU's 52 week range is $10.05 to $12.82.
- CCAQU returned +4.2% over the year to Sep 25, 2026.
- Since May 7, 2025 CCAQU returned +7%, +4.8% a year compounded.
- CCAQU's deepest drawdown was -7.4% from Jun 10, 2026 to Aug 19, 2026.
- DataCedar holds 349 daily sessions of CCAQU history from May 7, 2025 and minute bars from Aug 19, 2026, adjusted for splits and dividends, served by the API under a key.
CCAQU price chart, 2025 to 2026
CCAQU returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -0.2% |
| 6 months | +2.2% |
| Year to date | +3.5% |
| 1 year | +4.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 7, 2025 | +6.7% |
| Compound annual growth, 1.4 years | +4.8% |
CCAQU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $11.53 on Jun 10, 2026
- All time low close
- $10.00 on May 8, 2025
- 52 week high
- $12.82 on Jun 3, 2026
- 52 week low
- $10.05 on May 27, 2026
- Deepest drawdown
- -7.4% from Jun 10, 2026 to Aug 19, 2026, not yet recovered
- Best single session
- +6.0% on Jun 9, 2026
- Worst single session
- -5.2% on Jun 4, 2026
- Volatility, 1 year annualised
- 12.8%
- Sessions closing higher, 1 year
- 4%
CCAQU 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 May 7, 2025; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.32 | $12.82 | $10.05 | $10.68 | +3.5% | 33.7K | 184 |
| 2025 | $10.01 | $10.35 | $10.00 | $10.32 | n/a | 15.2M | 165 |
CCAQU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $10.68 | 0.0% |
| August 2026 | $10.68 | -0.6% |
| July 2026 | $10.74 | +0.4% |
| June 2026 | $10.70 | +0.9% |
| May 2026 | $10.60 | +1.4% |
| April 2026 | $10.45 | 0.0% |
| March 2026 | $10.45 | +0.1% |
| February 2026 | $10.44 | 0.0% |
| January 2026 | $10.44 | +1.2% |
| December 2025 | $10.32 | 0.0% |
| November 2025 | $10.32 | +0.9% |
| October 2025 | $10.23 | -0.2% |
About the CCAQU data
Daily bars. 349 sessions from May 7, 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 Aug 19, 2026 forward, most recent session Aug 19, 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 May 7, 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/CCAQU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
CCAQU share price history
