Nasdaq · CCAQW · stock
Collective Acquisition Corp. (CCAQW) stock price history
Every Nasdaq trading session of Collective Acquisition Corp. from Jul 17, 2026 to Nov 5, 2026: 37 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.
CCAQW adjusted close, 2026 to 2026
- $0.3600
- All time high, 2026
- $0.3600
- 52 week high, $0.0851 low
- 37
- Daily sessions since 2026
Last updated Nov 5, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
CCAQW key facts
- Collective Acquisition Corp. (CCAQW) closed at $0.1203 on Nov 5, 2026 on Nasdaq.
- CCAQW's all time high close is $0.3600, set on Jul 27, 2026; its all time low close is $0.1203 on Nov 5, 2026.
- CCAQW's 52 week range is $0.0851 to $0.3600.
- CCAQW's deepest drawdown was -66.6% from Jul 28, 2026 to Nov 5, 2026.
- DataCedar holds 37 daily sessions of CCAQW history from Jul 17, 2026 and minute bars from Jul 14, 2026, adjusted for splits and dividends, served by the API under a key.
CCAQW price chart, 2026 to 2026
CCAQW returns
Price return from the last close on or before the window start to Nov 5, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -28.2% |
| 3 months | -66.6% |
| 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 17, 2026 | -65.6% |
CCAQW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $0.3600 on Jul 27, 2026
- All time low close
- $0.1203 on Nov 5, 2026
- 52 week high
- $0.3600 on Jul 27, 2026
- 52 week low
- $0.0851 on Nov 5, 2026
- Deepest drawdown
- -66.6% from Jul 28, 2026 to Nov 5, 2026, not yet recovered
- Best single session
- +37.2% on Oct 6, 2026
- Worst single session
- -29.3% on Nov 5, 2026
- Volatility, 1 year annualised
- 223.6%
- Sessions closing higher, 1 year
- 36%
CCAQW 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 17, 2026; 2026 runs to Nov 5, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.3700 | $0.3700 | $0.0851 | $0.1203 | n/a | 521.5K | 37 |
CCAQW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.1203 | -29.3% |
| October 2026 | $0.1701 | -4.1% |
| September 2026 | $0.1774 | -26.1% |
| August 2026 | $0.2400 | -33.3% |
| July 2026 | $0.3600 | n/a |
About the CCAQW data
Daily bars. 37 sessions from Jul 17, 2026 to Nov 5, 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 22, 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 17, 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%3ACCAQW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
CCAQW share price history
