Collective Acquisition Corp. (CCAQ) Stock Price History
Historical prices from 2025 to 2026
- 1M
- +0.0%
- 3M
- +1.8%
- YTD
- +4.3%
- 1Y
- +4.7%
- 3Y
- +2.1%
- 5Y
- +1.2%
Loading 10-year price history...
CCAQ Historical Performance
CCAQ Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- +1.9%
- 2026 annual price return
- +4.3%
CCAQ Stock Price Trajectory (2025–2026)
As of November 8, 2026, Collective Acquisition Corp. (CCAQ) trades at $10.60, representing a +4.7% return over the past year. The stock has delivered a +6.3% total return over five years (+1.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $10.88 on October 7, 2026. From this peak, CCAQ has corrected -2.6%.
When compared to industry peers GS (+9.9% 1Y), MS (+11.0% 1Y), and BX (-16.7% 1Y), CCAQ has underperformed the peer group average. Compare CCAQ vs GS →
CCAQ Historical Price Data · from 2025
Rows 1–50 of 324| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 10.60 | 10.60 | 10.60 | 10.60 | 3 | 0.00% |
| 2026-11-05 | 10.55 | 10.60 | 10.55 | 10.60 | 115K | 0.00% |
| 2026-11-04 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | 0.00% |
| 2026-11-03 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | 0.00% |
| 2026-11-02 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | 0.00% |
| 2026-10-30 | 10.60 | 10.60 | 10.60 | 10.60 | 2 | 0.00% |
| 2026-10-29 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | 0.00% |
| 2026-10-28 | 10.67 | 10.67 | 10.47 | 10.60 | 9K | 0.00% |
| 2026-10-27 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | 0.00% |
| 2026-10-26 | 10.52 | 10.60 | 10.52 | 10.60 | 400 | 0.00% |
| 2026-10-23 | 10.51 | 10.60 | 10.50 | 10.60 | 9K | +0.47% |
| 2026-10-22 | 10.55 | 10.55 | 10.55 | 10.55 | 455 | 0.00% |
| 2026-10-21 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | 0.00% |
| 2026-10-20 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | 0.00% |
| 2026-10-19 | 10.50 | 10.69 | 10.47 | 10.55 | 4K | +0.48% |
| 2026-10-16 | 10.50 | 10.50 | 10.50 | 10.50 | 300 | 0.00% |
| 2026-10-15 | 10.51 | 10.51 | 10.50 | 10.50 | 10K | -0.94% |
| 2026-10-14 | 10.60 | 10.60 | 10.60 | 10.60 | 511 | 0.00% |
| 2026-10-13 | 10.51 | 10.60 | 10.50 | 10.60 | 747 | 0.00% |
| 2026-10-12 | 10.50 | 10.60 | 10.49 | 10.60 | 700 | -0.84% |
| 2026-10-09 | 10.69 | 10.69 | 10.69 | 10.69 | 3 | 0.00% |
| 2026-10-08 | 10.69 | 10.69 | 10.69 | 10.69 | 11 | 0.00% |
| 2026-10-07 | 10.66 | 10.88 | 10.66 | 10.69 | 8K | +0.28% |
| 2026-10-06 | 10.64 | 10.66 | 10.64 | 10.66 | 130 | +1.62% |
| 2026-10-05 | 10.49 | 10.49 | 10.49 | 10.49 | 114 | -1.87% |
| 2026-09-24 | 10.65 | 10.69 | 10.58 | 10.69 | 5K | -0.09% |
| 2026-09-14 | 10.60 | 10.70 | 10.60 | 10.70 | 5K | +0.19% |
| 2026-09-11 | 10.68 | 10.68 | 10.68 | 10.68 | 172 | +0.95% |
| 2026-09-09 | 10.59 | 10.59 | 10.58 | 10.58 | 352 | +0.28% |
| 2026-09-02 | 10.55 | 10.62 | 10.49 | 10.55 | 5K | 0.00% |
| 2026-08-31 | 10.55 | 10.55 | 10.46 | 10.55 | 6K | 0.00% |
| 2026-08-20 | 10.48 | 10.55 | 10.48 | 10.55 | 250 | 0.00% |
| 2026-08-19 | 10.48 | 10.55 | 10.48 | 10.55 | 1K | +0.29% |
| 2026-08-17 | 10.48 | 10.52 | 10.48 | 10.52 | 5K | 0.00% |
| 2026-08-14 | 10.52 | 10.52 | 10.49 | 10.52 | 1K | +0.10% |
| 2026-08-13 | 10.49 | 10.51 | 10.49 | 10.51 | 802 | +0.19% |
| 2026-08-12 | 10.50 | 10.50 | 10.49 | 10.49 | 1K | -0.19% |
| 2026-08-11 | 10.48 | 10.51 | 10.48 | 10.51 | 7K | +0.38% |
| 2026-08-07 | 10.43 | 10.47 | 10.43 | 10.47 | 490 | -0.19% |
| 2026-08-03 | 10.43 | 10.49 | 10.43 | 10.49 | 711 | +0.10% |
| 2026-07-31 | 10.43 | 10.48 | 10.43 | 10.48 | 2K | 0.00% |
| 2026-07-30 | 10.48 | 10.48 | 10.47 | 10.48 | 910 | 0.00% |
| 2026-07-29 | 10.48 | 10.48 | 10.48 | 10.48 | 351K | 0.00% |
| 2026-07-28 | 10.48 | 10.48 | 10.48 | 10.48 | 524 | 0.00% |
| 2026-07-27 | 10.47 | 10.48 | 10.46 | 10.48 | 21K | 0.00% |
| 2026-07-24 | 10.47 | 10.48 | 10.45 | 10.48 | 58K | 0.00% |
| 2026-07-23 | 10.48 | 10.48 | 10.48 | 10.48 | 636 | +0.10% |
| 2026-07-22 | 10.47 | 10.47 | 10.46 | 10.47 | 99K | 0.00% |
| 2026-07-21 | 10.47 | 10.47 | 10.47 | 10.47 | 317 | +0.10% |
| 2026-07-20 | 10.46 | 10.46 | 10.45 | 10.46 | 83K | 0.00% |
CCAQ Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CCAQ — Frequently Asked Questions
Quick answers to the most common questions about buying CCAQ stock.
How has CCAQ stock performed recently?
CCAQ returned +4.7% over the past year, beating its 5-year annualized CAGR of +1.2%. The stock trades near its 200-day moving average, confirming the uptrend.
What is CCAQ's all-time high price?
Collective Acquisition Corp. reached $10.88 on 2026-10-07. The 52-week high is $10.88. Current 1-year return of +4.7% places the stock closer to historical peaks.
Where can I download CCAQ historical price data?
This page provides CCAQ daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.