7,555.86

+14.46

+0.19%

51,746.63

-237.35

-0.46%

25,284.79

+120.43

+0.48%

2,805.88

-5.97

-0.21%

4.9190

+0.0250

+0.51%

20.97

-0.18

-0.85%

3,952.90

-16.70

-0.42%

77,299.99

-447.91

-0.58%

Crude Oil Dec 26

96.29

-0.17

-0.18%

US Private Equity

10,836.30

-14.33

-0.13%

NasdaqGM - Delayed Quote USD

Collective Acquisition Corp. (CCAQ)

10.60 0.00 (0.00%)

At close: October 28 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	10.60	10.60	10.60	10.60	10.60	-
Oct 30, 2026	10.60	10.60	10.60	10.60	10.60	-
Oct 29, 2026	10.60	10.60	10.60	10.60	10.60	-
Oct 28, 2026	10.67	10.67	10.47	10.60	10.60	8,800
Oct 27, 2026	10.60	10.60	10.60	10.60	10.60	-
Oct 26, 2026	10.52	10.60	10.52	10.60	10.60	400
Oct 23, 2026	10.51	10.60	10.50	10.60	10.60	9,300
Oct 22, 2026	10.55	10.55	10.55	10.55	10.55	-
Oct 21, 2026	10.55	10.55	10.55	10.55	10.55	-
Oct 20, 2026	10.55	10.55	10.55	10.55	10.55	-
Oct 19, 2026	10.50	10.69	10.47	10.55	10.55	4,300
Oct 16, 2026	10.50	10.50	10.50	10.50	10.50	300
Oct 15, 2026	10.51	10.51	10.50	10.50	10.50	10,000
Oct 14, 2026	10.60	10.60	10.60	10.60	10.60	500
Oct 13, 2026	10.51	10.60	10.50	10.60	10.60	700
Oct 12, 2026	10.50	10.60	10.49	10.60	10.60	700
Oct 9, 2026	10.69	10.69	10.69	10.69	10.69	-
Oct 8, 2026	10.69	10.69	10.69	10.69	10.69	-
Oct 7, 2026	10.66	10.88	10.66	10.69	10.69	8,300
Oct 6, 2026	10.64	10.66	10.64	10.66	10.66	400
Oct 5, 2026	10.49	10.49	10.49	10.49	10.49	100
Oct 2, 2026	10.69	10.69	10.69	10.69	10.69	-
Oct 1, 2026	10.69	10.69	10.69	10.69	10.69	-
Sep 30, 2026	10.69	10.69	10.69	10.69	10.69	-
Sep 29, 2026	10.69	10.69	10.69	10.69	10.69	-
Sep 28, 2026	10.69	10.69	10.69	10.69	10.69	-
Sep 25, 2026	10.69	10.69	10.69	10.69	10.69	-
Sep 24, 2026	10.65	10.69	10.58	10.69	10.69	4,800
Sep 23, 2026	10.70	10.70	10.70	10.70	10.70	-
Sep 22, 2026	10.70	10.70	10.70	10.70	10.70	-
Sep 21, 2026	10.70	10.70	10.70	10.70	10.70	-
Sep 18, 2026	10.70	10.70	10.70	10.70	10.70	-
Sep 17, 2026	10.70	10.70	10.70	10.70	10.70	-
Sep 16, 2026	10.70	10.70	10.70	10.70	10.70	-
Sep 15, 2026	10.70	10.70	10.70	10.70	10.70	-
Sep 14, 2026	10.60	10.70	10.60	10.70	10.70	4,600
Sep 11, 2026	10.68	10.68	10.68	10.68	10.68	200
Sep 10, 2026	10.58	10.58	10.58	10.58	10.58	-
Sep 9, 2026	10.59	10.59	10.58	10.58	10.58	400
Sep 8, 2026	10.55	10.55	10.55	10.55	10.55	-
Sep 4, 2026	10.55	10.55	10.55	10.55	10.55	-
Sep 3, 2026	10.55	10.55	10.55	10.55	10.55	-
Sep 2, 2026	10.55	10.62	10.49	10.55	10.55	5,400
Sep 1, 2026	10.55	10.55	10.55	10.55	10.55	-
Aug 31, 2026	10.55	10.55	10.46	10.55	10.55	6,200
Aug 28, 2026	10.55	10.55	10.55	10.55	10.55	-
Aug 27, 2026	10.55	10.55	10.55	10.55	10.55	-
Aug 26, 2026	10.55	10.55	10.55	10.55	10.55	-
Aug 25, 2026	10.55	10.55	10.55	10.55	10.55	-
Aug 24, 2026	10.55	10.55	10.55	10.55	10.55	-
Aug 21, 2026	10.55	10.55	10.55	10.55	10.55	-
Aug 20, 2026	10.48	10.55	10.48	10.55	10.55	300
Aug 19, 2026	10.48	10.55	10.48	10.55	10.55	1,100
Aug 18, 2026	10.52	10.52	10.52	10.52	10.52	-
Aug 17, 2026	10.48	10.52	10.48	10.52	10.52	4,500
Aug 14, 2026	10.52	10.52	10.49	10.52	10.52	1,400
Aug 13, 2026	10.49	10.51	10.49	10.51	10.51	800
Aug 12, 2026	10.49	10.49	10.49	10.49	10.49	1,400
Aug 11, 2026	10.48	10.51	10.48	10.51	10.51	6,500
Aug 10, 2026	10.47	10.47	10.47	10.47	10.47	-
Aug 7, 2026	10.43	10.47	10.43	10.47	10.47	500
Aug 6, 2026	10.49	10.49	10.49	10.49	10.49	-
Aug 5, 2026	10.49	10.49	10.49	10.49	10.49	-
Aug 4, 2026	10.49	10.49	10.49	10.49	10.49	-
Aug 3, 2026	10.43	10.49	10.43	10.49	10.49	700
Jul 31, 2026	10.43	10.48	10.43	10.48	10.48	2,300
Jul 30, 2026	10.48	10.48	10.47	10.48	10.48	900
Jul 29, 2026	10.48	10.48	10.48	10.48	10.48	351,300
Jul 28, 2026	10.48	10.48	10.48	10.48	10.48	500
Jul 27, 2026	10.47	10.48	10.46	10.48	10.48	21,100
Jul 24, 2026	10.47	10.48	10.45	10.48	10.48	57,600
Jul 23, 2026	10.48	10.48	10.48	10.48	10.48	600
Jul 22, 2026	10.47	10.47	10.46	10.47	10.47	99,100
Jul 21, 2026	10.47	10.47	10.47	10.47	10.47	300
Jul 20, 2026	10.46	10.46	10.45	10.45	10.45	83,400
Jul 17, 2026	10.46	10.46	10.45	10.46	10.46	163,200
Jul 16, 2026	10.47	10.47	10.45	10.46	10.46	381,100
Jul 15, 2026	10.47	10.48	10.47	10.48	10.48	77,500
Jul 14, 2026	10.47	10.47	10.46	10.47	10.47	265,300
Jul 13, 2026	10.47	10.47	10.47	10.47	10.47	200,000
Jul 10, 2026	10.45	10.47	10.45	10.46	10.46	112,200
Jul 9, 2026	10.47	10.47	10.45	10.47	10.47	1,386,600
Jul 8, 2026	10.46	10.46	10.46	10.46	10.46	-
Jul 7, 2026	10.46	10.46	10.46	10.46	10.46	11,400
Jul 6, 2026	10.45	10.46	10.45	10.46	10.46	8,000
Jul 2, 2026	10.45	10.48	10.45	10.47	10.47	50,500
Jul 1, 2026	10.43	10.47	10.43	10.47	10.47	63,900
Jun 30, 2026	10.43	10.43	10.43	10.43	10.43	-
Jun 29, 2026	10.43	10.43	10.43	10.43	10.43	2,000
Jun 26, 2026	10.43	10.43	10.43	10.43	10.43	-
Jun 25, 2026	10.43	10.43	10.43	10.43	10.43	-
Jun 24, 2026	10.45	10.45	10.43	10.43	10.43	71,500
Jun 23, 2026	10.43	10.43	10.43	10.43	10.43	-
Jun 22, 2026	10.43	10.43	10.43	10.43	10.43	200
Jun 18, 2026	10.43	10.44	10.43	10.44	10.44	7,500
Jun 17, 2026	10.42	10.42	10.42	10.42	10.42	400
Jun 16, 2026	10.42	10.42	10.41	10.41	10.41	2,200
Jun 15, 2026	10.39	10.39	10.39	10.39	10.39	-
Jun 12, 2026	10.39	10.39	10.39	10.39	10.39	-
Jun 11, 2026	10.39	10.39	10.39	10.39	10.39	-
Jun 10, 2026	10.39	10.39	10.39	10.39	10.39	-
Jun 9, 2026	10.39	10.39	10.39	10.39	10.39	-
Jun 8, 2026	10.39	10.39	10.39	10.39	10.39	-
Jun 5, 2026	10.39	10.39	10.39	10.39	10.39	-
Jun 4, 2026	10.39	10.39	10.39	10.39	10.39	300
Jun 3, 2026	10.39	10.44	10.38	10.40	10.40	15,800
Jun 2, 2026	10.38	10.38	10.38	10.38	10.38	-
Jun 1, 2026	10.38	10.38	10.38	10.38	10.38	600
May 29, 2026	10.38	10.38	10.38	10.38	10.38	-
May 28, 2026	10.38	10.38	10.38	10.38	10.38	500
May 27, 2026	10.38	10.50	10.38	10.50	10.50	1,300
May 26, 2026	10.42	10.42	10.42	10.42	10.42	300
May 22, 2026	10.38	10.38	10.38	10.38	10.38	-
May 21, 2026	10.42	10.42	10.38	10.38	10.38	4,300
May 20, 2026	10.38	10.38	10.38	10.38	10.38	-
May 19, 2026	10.38	10.38	10.38	10.38	10.38	100
May 18, 2026	10.37	10.37	10.37	10.37	10.37	-
May 15, 2026	10.42	10.42	10.37	10.37	10.37	500
May 14, 2026	10.37	10.37	10.37	10.37	10.37	-
May 13, 2026	10.37	10.37	10.37	10.37	10.37	-
May 12, 2026	10.37	10.37	10.37	10.37	10.37	-
May 11, 2026	10.38	10.38	10.37	10.37	10.37	55,000
May 8, 2026	10.37	10.38	10.37	10.38	10.38	1,700
May 7, 2026	10.38	10.38	10.38	10.38	10.38	-
May 6, 2026	10.38	10.38	10.38	10.38	10.38	-
May 5, 2026	10.38	10.38	10.38	10.38	10.38	100
May 4, 2026	10.37	10.37	10.37	10.37	10.37	-
May 1, 2026	10.37	10.37	10.37	10.37	10.37	-
Apr 30, 2026	10.37	10.37	10.37	10.37	10.37	-
Apr 29, 2026	10.37	10.37	10.37	10.37	10.37	68,500
Apr 28, 2026	10.37	10.37	10.37	10.37	10.37	-
Apr 27, 2026	10.37	10.37	10.37	10.37	10.37	2,700
Apr 24, 2026	10.37	10.37	10.37	10.37	10.37	40,900
Apr 23, 2026	10.36	10.36	10.36	10.36	10.36	200
Apr 22, 2026	10.35	10.35	10.35	10.35	10.35	200
Apr 21, 2026	10.35	10.35	10.35	10.35	10.35	-
Apr 20, 2026	10.35	10.35	10.35	10.35	10.35	5,000
Apr 17, 2026	10.35	10.35	10.34	10.35	10.35	2,200
Apr 16, 2026	10.34	10.34	10.34	10.34	10.34	500
Apr 15, 2026	10.34	10.34	10.34	10.34	10.34	-
Apr 14, 2026	10.34	10.34	10.34	10.34	10.34	100
Apr 13, 2026	10.33	10.33	10.33	10.33	10.33	-
Apr 10, 2026	10.33	10.33	10.33	10.33	10.33	2,400
Apr 9, 2026	10.33	10.33	10.33	10.33	10.33	-
Apr 8, 2026	10.33	10.33	10.33	10.33	10.33	50,300
Apr 7, 2026	10.32	10.32	10.32	10.32	10.32	5,100
Apr 6, 2026	10.34	10.34	10.34	10.34	10.34	-
Apr 2, 2026	10.34	10.34	10.34	10.34	10.34	-
Apr 1, 2026	10.32	10.34	10.32	10.34	10.34	5,200
Mar 31, 2026	10.32	10.33	10.32	10.33	10.33	4,000
Mar 30, 2026	10.34	10.34	10.32	10.32	10.32	50,600
Mar 27, 2026	10.32	10.33	10.31	10.31	10.31	58,000
Mar 26, 2026	10.39	10.39	10.32	10.34	10.34	1,200
Mar 25, 2026	10.32	10.33	10.32	10.33	10.33	57,000
Mar 24, 2026	10.34	10.34	10.34	10.34	10.34	-
Mar 23, 2026	10.34	10.34	10.34	10.34	10.34	-
Mar 20, 2026	10.31	10.34	10.31	10.34	10.34	50,600
Mar 19, 2026	10.37	10.37	10.37	10.37	10.37	-
Mar 18, 2026	10.37	10.37	10.37	10.37	10.37	-
Mar 17, 2026	10.30	10.37	10.30	10.37	10.37	200
Mar 16, 2026	10.36	10.36	10.36	10.36	10.36	-
Mar 13, 2026	10.36	10.36	10.36	10.36	10.36	200
Mar 12, 2026	10.30	10.32	10.29	10.32	10.32	2,100
Mar 11, 2026	10.37	10.37	10.37	10.37	10.37	-
Mar 10, 2026	10.37	10.37	10.37	10.37	10.37	200
Mar 9, 2026	10.36	10.36	10.36	10.36	10.36	-
Mar 6, 2026	10.36	10.36	10.36	10.36	10.36	100
Mar 5, 2026	10.35	10.35	10.28	10.32	10.32	2,100
Mar 4, 2026	10.30	10.30	10.30	10.30	10.30	13,500
Mar 3, 2026	10.39	10.39	10.39	10.39	10.39	-
Mar 2, 2026	10.39	10.39	10.39	10.39	10.39	-
Feb 27, 2026	10.39	10.39	10.39	10.39	10.39	-
Feb 26, 2026	10.39	10.39	10.39	10.39	10.39	100
Feb 25, 2026	10.28	10.32	10.28	10.32	10.32	5,300
Feb 24, 2026	10.37	10.37	10.37	10.37	10.37	-
Feb 23, 2026	10.37	10.37	10.37	10.37	10.37	-
Feb 20, 2026	10.37	10.37	10.37	10.37	10.37	-
Feb 19, 2026	10.37	10.37	10.37	10.37	10.37	200
Feb 18, 2026	10.28	10.31	10.28	10.31	10.31	7,300
Feb 17, 2026	10.29	10.29	10.29	10.29	10.29	-
Feb 13, 2026	10.28	10.30	10.28	10.29	10.29	19,300
Feb 12, 2026	10.39	10.39	10.29	10.30	10.30	32,700
Feb 11, 2026	10.32	10.32	10.31	10.31	10.31	3,400
Feb 10, 2026	10.33	10.33	10.33	10.33	10.33	100
Feb 9, 2026	10.29	10.32	10.28	10.30	10.30	36,200
Feb 6, 2026	10.29	10.29	10.29	10.29	10.29	12,100
Feb 5, 2026	10.25	10.25	10.25	10.25	10.25	-
Feb 4, 2026	10.25	10.25	10.25	10.25	10.25	100
Feb 3, 2026	10.25	10.25	10.25	10.25	10.25	-
Feb 2, 2026	10.25	10.25	10.25	10.25	10.25	-
Jan 30, 2026	10.26	10.26	10.25	10.25	10.25	600
Jan 29, 2026	10.30	10.30	10.30	10.30	10.30	1,300
Jan 28, 2026	10.29	10.29	10.29	10.29	10.29	-
Jan 27, 2026	10.29	10.29	10.29	10.29	10.29	-
Jan 26, 2026	10.29	10.29	10.29	10.29	10.29	120,200
Jan 23, 2026	10.27	10.27	10.27	10.27	10.27	-
Jan 22, 2026	10.27	10.27	10.27	10.27	10.27	-
Jan 21, 2026	10.27	10.27	10.27	10.27	10.27	34,500
Jan 20, 2026	10.23	10.23	10.23	10.23	10.23	500
Jan 16, 2026	10.23	10.23	10.23	10.23	10.23	-
Jan 15, 2026	10.23	10.23	10.23	10.23	10.23	200
Jan 14, 2026	10.27	10.27	10.27	10.27	10.27	-
Jan 13, 2026	10.23	10.27	10.23	10.27	10.27	3,000
Jan 12, 2026	10.22	10.23	10.22	10.23	10.23	42,700
Jan 9, 2026	10.22	10.22	10.22	10.22	10.22	-
Jan 8, 2026	10.22	10.22	10.22	10.22	10.22	-
Jan 7, 2026	10.22	10.22	10.22	10.22	10.22	-
Jan 6, 2026	10.22	10.22	10.22	10.22	10.22	-
Jan 5, 2026	10.22	10.22	10.22	10.22	10.22	-
Jan 2, 2026	10.22	10.22	10.22	10.22	10.22	-
Dec 31, 2025	10.22	10.22	10.22	10.22	10.22	-
Dec 30, 2025	10.22	10.22	10.22	10.22	10.22	700
Dec 29, 2025	10.19	10.20	10.19	10.20	10.20	1,300
Dec 26, 2025	10.19	10.19	10.19	10.19	10.19	-
Dec 24, 2025	10.19	10.19	10.19	10.19	10.19	1,100
Dec 23, 2025	10.19	10.19	10.18	10.18	10.18	800
Dec 22, 2025	10.20	10.20	10.20	10.20	10.20	-
Dec 19, 2025	10.20	10.20	10.20	10.20	10.20	1,700
Dec 18, 2025	10.19	10.19	10.19	10.19	10.19	-
Dec 17, 2025	10.19	10.19	10.19	10.19	10.19	-
Dec 16, 2025	10.19	10.19	10.19	10.19	10.19	-
Dec 15, 2025	10.19	10.19	10.19	10.19	10.19	2,400
Dec 12, 2025	10.22	10.22	10.22	10.22	10.22	-
Dec 11, 2025	10.22	10.22	10.22	10.22	10.22	1,100
Dec 10, 2025	10.18	10.18	10.18	10.18	10.18	-
Dec 9, 2025	10.18	10.18	10.18	10.18	10.18	-
Dec 8, 2025	10.18	10.18	10.18	10.18	10.18	-
Dec 5, 2025	10.18	10.18	10.18	10.18	10.18	600
Dec 4, 2025	10.21	10.21	10.21	10.21	10.21	800
Dec 3, 2025	10.20	10.20	10.20	10.20	10.20	-
Dec 2, 2025	10.20	10.20	10.20	10.20	10.20	700
Dec 1, 2025	10.20	10.20	10.20	10.20	10.20	500
Nov 28, 2025	10.17	10.17	10.17	10.17	10.17	-
Nov 26, 2025	10.19	10.21	10.15	10.17	10.17	241,200
Nov 25, 2025	10.21	10.21	10.21	10.21	10.21	-
Nov 24, 2025	10.21	10.21	10.21	10.21	10.21	-
Nov 21, 2025	10.21	10.21	10.21	10.21	10.21	-
Nov 20, 2025	10.21	10.21	10.21	10.21	10.21	6,100
Nov 19, 2025	10.21	10.21	10.21	10.21	10.21	-
Nov 18, 2025	10.22	10.22	10.21	10.21	10.21	27,000
Nov 17, 2025	10.22	10.23	10.21	10.23	10.23	27,800
Nov 14, 2025	10.21	10.24	10.21	10.24	10.24	121,500
Nov 13, 2025	10.19	10.19	10.19	10.19	10.19	-
Nov 12, 2025	10.19	10.19	10.19	10.19	10.19	-
Nov 11, 2025	10.19	10.19	10.19	10.19	10.19	-
Nov 10, 2025	10.19	10.19	10.19	10.19	10.19	17,100
Nov 7, 2025	10.19	10.19	10.19	10.19	10.19	1,600
Nov 6, 2025	10.17	10.18	10.17	10.18	10.18	23,100
Nov 5, 2025	10.18	10.18	10.17	10.17	10.17	500
Nov 4, 2025	10.15	10.15	10.15	10.15	10.15	-
Nov 3, 2025	10.15	10.15	10.15	10.15	10.15	-

Mobilize your Website

View Site in Mobile | Classic

Share by: