CCNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	32.72	32.78	32.72	32.78	32.78	-1.07%	591
Dec 30, 2025	33.09	33.19	33.06	33.13	33.13	1.37%	6,673
Dec 29, 2025	32.80	32.80	32.68	32.68	32.68	-1.25%	594
Dec 26, 2025	33.19	33.19	33.10	33.10	33.10	0.50%	462
Dec 24, 2025	32.79	32.94	32.79	32.93	32.93	0.35%	8,594
Dec 23, 2025	32.93	34.17	32.59	32.82	32.81	0.27%	1,908,131
Dec 22, 2025	32.70	32.82	32.70	32.73	32.73	1.73%	21,220
Dec 19, 2025	32.22	32.32	32.11	32.17	32.17	0.87%	1,341
Dec 18, 2025	32.26	32.26	31.84	31.90	31.90	0.04%	2,593
Dec 17, 2025	32.08	32.16	31.86	31.88	31.88	0.40%	17,427
Dec 16, 2025	32.00	32.00	31.68	31.76	31.75	-1.61%	3,529
Dec 15, 2025	32.34	32.34	32.27	32.27	32.27	-0.30%	708
Dec 12, 2025	32.84	32.84	32.34	32.37	32.37	-1.09%	1,631
Dec 11, 2025	32.36	32.78	32.36	32.73	32.73	1.38%	3,907
Dec 10, 2025	31.99	32.30	31.86	32.28	32.28	1.20%	378,596
Dec 9, 2025	31.94	32.00	31.90	31.90	31.90	-0.12%	1,917
Dec 8, 2025	32.14	32.14	31.91	31.93	31.93	-4.28%	2,068
Dec 5, 2025	33.64	33.64	33.36	33.36	32.22	-	8,390
Dec 4, 2025	33.36	33.36	33.36	33.36	32.22	0.71%	300
Dec 3, 2025	33.10	33.16	33.05	33.13	31.99	1.85%	2,746
Dec 2, 2025	32.52	32.52	32.52	32.52	31.41	-0.27%	357
Dec 1, 2025	32.90	32.90	32.61	32.61	31.50	-0.25%	1,551
Nov 28, 2025	32.56	32.70	32.56	32.70	31.58	1.59%	446
Nov 26, 2025	32.11	32.18	32.11	32.18	31.08	1.61%	466
Nov 25, 2025	31.68	31.68	31.68	31.68	30.59	0.87%	257
Nov 24, 2025	31.02	31.40	31.02	31.40	30.33	1.49%	2,786
Nov 21, 2025	30.50	30.94	30.50	30.94	29.88	1.01%	5,987
Nov 20, 2025	31.68	31.68	30.63	30.63	29.58	-2.46%	509
Nov 19, 2025	31.33	31.41	31.29	31.41	30.33	-0.11%	2,504
Nov 18, 2025	31.32	31.45	31.32	31.44	30.36	-0.27%	989
Nov 17, 2025	31.87	31.96	31.43	31.52	30.44	-1.43%	4,951
Nov 14, 2025	32.02	32.02	31.98	31.98	30.89	0.41%	1,119
Nov 13, 2025	32.50	32.50	31.85	31.85	30.76	-2.00%	622
Nov 12, 2025	32.61	32.61	32.50	32.50	31.39	0.17%	1,056
Nov 11, 2025	32.45	32.45	32.43	32.45	31.33	0.16%	1,279
Nov 10, 2025	32.39	32.39	32.39	32.39	31.28	2.03%	556
Nov 7, 2025	31.75	31.75	31.75	31.75	30.66	1.61%	231
Nov 6, 2025	31.32	31.35	31.25	31.25	30.18	-0.13%	947
Nov 5, 2025	31.33	31.33	31.29	31.29	30.22	1.55%	326
Nov 4, 2025	31.00	31.00	30.81	30.81	29.75	-2.79%	478
Nov 3, 2025	31.61	31.73	31.61	31.69	30.61	-0.16%	9,464
Oct 31, 2025	31.63	31.74	31.59	31.74	30.66	0.03%	1,469
Oct 30, 2025	31.78	31.80	31.74	31.74	30.65	-0.50%	556
Oct 29, 2025	31.99	32.06	31.64	31.90	30.81	0.58%	3,560
Oct 28, 2025	31.71	31.71	31.71	31.71	30.63	0.09%	212
Oct 27, 2025	31.73	31.73	31.67	31.68	30.60	-0.18%	1,804
Oct 24, 2025	31.89	31.89	31.74	31.74	30.65	0.37%	727
Oct 23, 2025	31.56	31.68	31.56	31.62	30.54	2.35%	1,633
Oct 22, 2025	30.85	31.02	30.79	30.89	29.84	-0.13%	767
Oct 21, 2025	31.16	31.16	30.90	30.93	29.87	-2.16%	706