Nasdaq · CCIIW · stock
Cohen Circle Acquisition Corp. II (CCIIW) stock price history
Every Nasdaq trading session of Cohen Circle Acquisition Corp. II from Aug 22, 2025 to Nov 12, 2026: 309 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.
CCIIW adjusted close, 2025 to 2026
- $1.05
- All time high, 2025
- $0.9020
- 52 week high, $0.4680 low
- 309
- Daily sessions since 2025
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
CCIIW key facts
- Cohen Circle Acquisition Corp. II (CCIIW) closed at $0.4730 on Nov 12, 2026 on Nasdaq.
- CCIIW's all time high close is $1.05, set on Oct 20, 2025; its all time low close is $0.4680 on Oct 9, 2026.
- CCIIW's 52 week range is $0.4680 to $0.9020.
- CCIIW returned -47.4% over the year to Nov 12, 2026.
- Since Aug 22, 2025 CCIIW returned -47%, -40.9% a year compounded.
- CCIIW's deepest drawdown was -55.4% from Oct 20, 2025 to Oct 9, 2026.
- DataCedar holds 309 daily sessions of CCIIW history from Aug 22, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CCIIW price chart, 2025 to 2026
CCIIW returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.1% |
| 3 months | -40.9% |
| 6 months | -36.9% |
| Year to date | -28.8% |
| 1 year | -47.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 22, 2025 | -47.4% |
| Compound annual growth, 1.2 years | -40.9% |
CCIIW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $1.05 on Oct 20, 2025
- All time low close
- $0.4680 on Oct 9, 2026
- 52 week high
- $0.9020 on Jan 30, 2026
- 52 week low
- $0.4680 on Oct 9, 2026
- Deepest drawdown
- -55.4% from Oct 20, 2025 to Oct 9, 2026, not yet recovered
- Best single session
- +34.6% on Oct 19, 2026
- Worst single session
- -31.2% on Oct 9, 2026
- Volatility, 1 year annualised
- 101.7%
- Sessions closing higher, 1 year
- 17%
CCIIW 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 Aug 22, 2025; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.7000 | $0.9020 | $0.4680 | $0.4730 | -32.4% | 1.7M | 218 |
| 2025 | $0.6500 | $1.19 | $0.5060 | $0.7000 | n/a | 2M | 91 |
CCIIW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.4730 | -10.8% |
| October 2026 | $0.5300 | -22.1% |
| September 2026 | $0.6800 | -15.0% |
| August 2026 | $0.8000 | +11.3% |
| July 2026 | $0.7190 | +1.3% |
| June 2026 | $0.7100 | -4.4% |
| May 2026 | $0.7430 | +28.1% |
| April 2026 | $0.5800 | -10.8% |
| March 2026 | $0.6500 | -3.8% |
| February 2026 | $0.6760 | -18.6% |
| January 2026 | $0.8300 | +18.6% |
| December 2025 | $0.7000 | -8.5% |
About the CCIIW data
Daily bars. 309 sessions from Aug 22, 2025 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 13, 2026 forward, most recent session Oct 9, 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 Aug 22, 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/nasdaq%3ACCIIW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
CCIIW share price history
