Cohen Circle Acquisition Corp. II (CCII) Stock Price History
Historical prices from 2025 to 2026
- 1M
- +0.3%
- 3M
- +0.7%
- YTD
- +0.8%
- 1Y
- +1.7%
- 3Y
- +0.6%
- 5Y
- +0.4%
Loading 10-year price history...
CCII Historical Performance
CCII Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- +1.0%
- 2026 annual price return
- +0.4%
CCII Stock Price Trajectory (2025–2026)
As of July 8, 2026, Cohen Circle Acquisition Corp. II (CCII) trades at $10.32, representing a +1.7% return over the past year. The stock has delivered a +1.8% total return over five years (+0.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $10.50 on June 24, 2026. From this peak, CCII has corrected -1.7%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers PSFE (-39.4% 1Y), NHIC (+6.6% 1Y), and CF (+20.7% 1Y), CCII has underperformed the peer group average. Compare CCII vs PSFE →
CCII Historical Price Data · from 2025
Rows 1–50 of 224| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 10.39 | 10.39 | 10.32 | 10.32 | 464 | -0.05% |
| 2026-07-06 | 10.36 | 10.36 | 10.31 | 10.32 | 61K | -0.43% |
| 2026-07-02 | 10.40 | 10.40 | 10.37 | 10.37 | 17K | 0.00% |
| 2026-07-01 | 10.36 | 10.43 | 10.35 | 10.37 | 35K | +0.68% |
| 2026-06-30 | 10.35 | 10.36 | 10.30 | 10.30 | 130K | -0.48% |
| 2026-06-29 | 10.30 | 10.37 | 10.30 | 10.35 | 71 | +0.10% |
| 2026-06-25 | 10.41 | 10.41 | 10.31 | 10.34 | 67K | +0.10% |
| 2026-06-24 | 10.33 | 10.50 | 10.31 | 10.33 | 49K | 0.00% |
| 2026-06-23 | 10.31 | 10.34 | 10.28 | 10.33 | 5K | +0.19% |
| 2026-06-22 | 10.34 | 10.34 | 10.28 | 10.31 | 4K | -0.10% |
| 2026-06-18 | 10.32 | 10.32 | 10.29 | 10.32 | 2K | -0.10% |
| 2026-06-17 | 10.34 | 10.34 | 10.33 | 10.33 | 254 | +0.10% |
| 2026-06-16 | 10.30 | 10.32 | 10.30 | 10.32 | 938 | 0.00% |
| 2026-06-15 | 10.32 | 10.32 | 10.28 | 10.32 | 87 | 0.00% |
| 2026-06-12 | 10.32 | 10.32 | 10.28 | 10.32 | 1K | 0.00% |
| 2026-06-11 | 10.32 | 10.32 | 10.32 | 10.32 | 3 | +0.19% |
| 2026-06-10 | 10.32 | 10.32 | 10.30 | 10.30 | 8K | +0.29% |
| 2026-06-09 | 10.30 | 10.30 | 10.27 | 10.27 | 484 | -0.19% |
| 2026-06-08 | 10.32 | 10.32 | 10.29 | 10.29 | 109K | +0.19% |
| 2026-06-05 | 10.30 | 10.31 | 10.27 | 10.27 | 18K | -0.48% |
| 2026-06-04 | 10.29 | 10.32 | 10.29 | 10.32 | 104 | +0.10% |
| 2026-06-03 | 10.30 | 10.32 | 10.29 | 10.31 | 102K | -0.10% |
| 2026-06-02 | 10.29 | 10.32 | 10.29 | 10.32 | 25K | +0.34% |
| 2026-06-01 | 10.28 | 10.29 | 10.27 | 10.29 | 114K | +0.05% |
| 2026-05-29 | 10.27 | 10.28 | 10.27 | 10.28 | 11K | +0.10% |
| 2026-05-28 | 10.26 | 10.27 | 10.25 | 10.27 | 5K | +0.10% |
| 2026-05-27 | 10.26 | 10.26 | 10.26 | 10.26 | 466 | +0.10% |
| 2026-05-26 | 10.25 | 10.25 | 10.25 | 10.25 | 30K | 0.00% |
| 2026-05-22 | 10.25 | 10.25 | 10.25 | 10.25 | 33K | +0.05% |
| 2026-05-21 | 10.24 | 10.26 | 10.24 | 10.24 | 25K | +0.05% |
| 2026-05-20 | 10.21 | 10.24 | 10.21 | 10.24 | 10K | +0.24% |
| 2026-05-19 | 10.23 | 10.23 | 10.21 | 10.21 | 145K | -0.05% |
| 2026-05-18 | 10.23 | 10.23 | 10.21 | 10.22 | 58K | 0.00% |
| 2026-05-15 | 10.23 | 10.23 | 10.22 | 10.22 | 71K | 0.00% |
| 2026-05-14 | 10.22 | 10.24 | 10.22 | 10.22 | 149K | -0.10% |
| 2026-05-13 | 10.23 | 10.23 | 10.22 | 10.23 | 4K | +0.05% |
| 2026-05-12 | 10.22 | 10.24 | 10.22 | 10.22 | 37K | +0.15% |
| 2026-05-11 | 10.23 | 10.23 | 10.21 | 10.21 | 167K | -0.20% |
| 2026-05-08 | 10.23 | 10.23 | 10.22 | 10.23 | 16K | +0.05% |
| 2026-05-07 | 10.22 | 10.23 | 10.21 | 10.22 | 49K | +0.05% |
| 2026-05-06 | 10.22 | 10.23 | 10.22 | 10.22 | 3K | 0.00% |
| 2026-05-05 | 10.23 | 10.23 | 10.21 | 10.22 | 74K | -0.10% |
| 2026-05-04 | 10.25 | 10.25 | 10.23 | 10.23 | 43K | -0.15% |
| 2026-05-01 | 10.25 | 10.26 | 10.24 | 10.24 | 290K | -0.05% |
| 2026-04-30 | 10.24 | 10.26 | 10.24 | 10.25 | 44K | -0.10% |
| 2026-04-29 | 10.27 | 10.27 | 10.26 | 10.26 | 29K | 0.00% |
| 2026-04-28 | 10.27 | 10.27 | 10.25 | 10.26 | 6K | +0.05% |
| 2026-04-27 | 10.26 | 10.26 | 10.26 | 10.26 | 678 | -0.05% |
| 2026-04-24 | 10.26 | 10.26 | 10.25 | 10.26 | 57K | 0.00% |
| 2026-04-23 | 10.26 | 10.26 | 10.26 | 10.26 | 211K | 0.00% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CCII — Frequently Asked Questions
Quick answers to the most common questions about buying CCII stock.
How has CCII stock performed recently?
CCII returned +1.7% over the past year, beating its 5-year annualized CAGR of +0.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CCII's all-time high price?
Cohen Circle Acquisition Corp. II reached $10.50 on 2026-06-24. The 52-week high is $10.50. Current 1-year return of +1.7% places the stock closer to historical peaks.
Where can I download CCII historical price data?
This page provides CCII daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.