Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Collective Acqu (CCAQW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Sep 2026 (Fri) 0.1603 0.1658 0.1603 0.1658 0
24th Sep 2026 (Thu) 0.1603 0.1603 0.155 0.1658 3,991
23rd Sep 2026 (Wed) 0.20 0.20 0.20 0.20 240
22nd Sep 2026 (Tue) 0.19 0.19 0.16 0.188 11,592
21st Sep 2026 (Mon) 0.19 0.20 0.16 0.19 6,657
18th Sep 2026 (Fri) 0.20 0.20 0.20 0.2029 23,001
17th Sep 2026 (Thu) 0.2082 0.2328 0.2082 0.2328 0
16th Sep 2026 (Wed) 0.2082 0.2082 0.17 0.2328 12,941
15th Sep 2026 (Tue) 0.25 0.26 0.25 0.26 0
14th Sep 2026 (Mon) 0.25 0.25 0.25 0.25 24,329
11th Sep 2026 (Fri) 0.28 0.28 0.28 0.28 0
10th Sep 2026 (Thu) 0.28 0.28 0.28 0.28 0
9th Sep 2026 (Wed) 0.28 0.28 0.28 0.28 1,400
8th Sep 2026 (Tue) 0.235 0.2799 0.235 0.2799 0
7th Sep 2026 (Mon) 0.235 0.26 0.235 0.26 30,434
4th Sep 2026 (Fri) 0.235 0.26 0.235 0.26 30,434
3rd Sep 2026 (Thu) 0.23 0.23 0.23 0.23 4,293
2nd Sep 2026 (Wed) 0.23 0.25 0.23 0.25 0
1st Sep 2026 (Tue) 0.23 0.25 0.22 0.25 7,370
31st Aug 2026 (Mon) 0.22 0.25 0.22 0.24 9,270
28th Aug 2026 (Fri) 0.2372 0.25 0.20 0.20 7,512
27th Aug 2026 (Thu) 0.2101 0.2247 0.2101 0.2247 0
26th Aug 2026 (Wed) 0.2101 0.2101 0.1926 0.1926 0
25th Aug 2026 (Tue) 0.2101 0.23 0.21 0.23 900
24th Aug 2026 (Mon) 0.2304 0.235 0.2304 0.235 0
21st Aug 2026 (Fri) 0.2304 0.25 0.22 0.235 4,074
20th Aug 2026 (Thu) 0.2228 0.245 0.2228 0.245 0
19th Aug 2026 (Wed) 0.2228 0.2228 0.2228 0.2505 126
18th Aug 2026 (Tue) 0.30 0.30 0.30 0.28 16
17th Aug 2026 (Mon) 0.3101 0.3125 0.3101 0.3125 0
14th Aug 2026 (Fri) 0.3101 0.3101 0.3101 0.3101 0
13th Aug 2026 (Thu) 0.3101 0.3101 0.3101 0.3101 0
12th Aug 2026 (Wed) 0.3101 0.3399 0.295 0.3101 2,300
11th Aug 2026 (Tue) 0.307 0.3101 0.307 0.3101 0
10th Aug 2026 (Mon) 0.307 0.34 0.307 0.34 0
7th Aug 2026 (Fri) 0.307 0.34 0.307 0.34 0
6th Aug 2026 (Thu) 0.307 0.376 0.307 0.376 0
5th Aug 2026 (Wed) 0.307 0.376 0.307 0.376 0
4th Aug 2026 (Tue) 0.307 0.376 0.307 0.376 0
3rd Aug 2026 (Mon) 0.307 0.376 0.307 0.376 0
31st Jul 2026 (Fri) 0.307 0.307 0.30 0.3579 820
30th Jul 2026 (Thu) 0.36 0.36 0.335 0.335 0
29th Jul 2026 (Wed) 0.36 0.36 0.332 0.332 0
28th Jul 2026 (Tue) 0.36 0.36 0.36 0.36 0
FTSE 100 Latest
Value10,684.88
Change-10.37