CCPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	22.77	22.77	22.77	22.77	22.77	0.13%	6
Aug 13, 2026	22.80	22.80	22.74	22.74	22.74	-2.14%	106
Aug 12, 2026	23.24	23.24	23.24	23.24	23.24	-2.34%	105
Aug 11, 2026	23.80	23.80	23.80	23.80	23.80	-4.50%	8
Aug 10, 2026	24.92	24.92	24.92	24.92	24.92	1.70%	9
Aug 7, 2026	24.50	24.50	24.50	24.50	24.50	1.07%	6
Aug 6, 2026	24.24	24.24	24.24	24.24	24.24	-0.79%	7
Aug 5, 2026	24.43	24.43	24.43	24.43	24.43	-1.19%	12
Aug 4, 2026	24.73	24.73	24.73	24.73	24.73	-0.91%	6
Aug 3, 2026	24.96	24.96	24.96	24.96	24.95	-0.31%	9
Jul 31, 2026	25.03	25.03	25.03	25.03	25.03	-0.03%	9
Jul 30, 2026	25.04	25.04	25.04	25.04	25.04	2.10%	6
Jul 29, 2026	24.53	24.53	24.53	24.53	24.53	2.61%	6
Jul 28, 2026	23.90	23.90	23.90	23.90	23.90	2.20%	106
Jul 27, 2026	23.39	23.39	23.39	23.39	23.39	3.79%	11
Jul 24, 2026	22.54	22.54	22.54	22.54	22.54	0.76%	6
Jul 23, 2026	22.37	22.37	22.37	22.37	22.37	0.13%	6
Jul 22, 2026	22.34	22.34	22.34	22.34	22.34	-1.29%	11
Jul 21, 2026	23.20	23.20	22.63	22.63	22.63	-2.40%	209
Jul 20, 2026	23.19	23.19	23.19	23.19	23.19	5.41%	6
Jul 17, 2026	22.00	22.00	22.00	22.00	22.00	-2.25%	7
Jul 16, 2026	22.50	22.50	22.50	22.50	22.50	1.22%	6
Jul 15, 2026	22.23	22.23	22.23	22.23	22.23	3.11%	6
Jul 14, 2026	21.56	21.56	21.56	21.56	21.56	2.00%	6
Jul 13, 2026	21.14	21.14	21.14	21.14	21.14	-0.27%	13
Jul 10, 2026	21.20	21.20	21.20	21.20	21.20	0.23%	11
Jul 9, 2026	21.15	21.15	21.15	21.15	21.15	-0.42%	8
Jul 8, 2026	21.24	21.24	21.24	21.24	21.24	6.05%	12
Jul 7, 2026	20.03	20.03	20.03	20.03	20.03	-0.15%	8
Jul 6, 2026	20.06	20.06	20.06	20.06	20.06	3.76%	7
Jul 2, 2026	19.33	19.33	19.33	19.33	19.33	-0.69%	107
Jul 1, 2026	19.46	19.46	19.46	19.46	19.46	2.42%	6
Jun 30, 2026	19.01	19.01	19.01	19.01	19.00	-0.63%	25
Jun 29, 2026	19.13	19.13	19.13	19.13	19.12	0.50%	6
Jun 26, 2026	19.03	19.03	19.03	19.03	19.03	-0.15%	105
Jun 25, 2026	19.04	19.06	19.04	19.06	19.06	-4.57%	100
Jun 24, 2026	19.97	19.97	19.97	19.97	19.97	-3.20%	101
Jun 23, 2026	20.63	20.63	20.63	20.63	20.63	-3.33%	1
Jun 22, 2026	21.34	21.34	21.34	21.34	21.34	0.75%	30
Jun 18, 2026	21.12	21.18	21.12	21.18	21.18	-2.07%	360
Jun 17, 2026	21.63	21.63	21.63	21.63	21.63	-4.06%	6
Jun 16, 2026	22.37	22.55	22.37	22.55	22.55	-4.23%	46,500
Jun 15, 2026	23.54	23.54	23.54	23.54	23.54	0.40%	20
Jun 12, 2026	23.45	23.45	23.45	23.45	23.45	2.11%	-
Jun 11, 2026	22.96	22.96	22.96	22.96	22.96	0.66%	105
Jun 10, 2026	22.81	22.81	22.81	22.81	22.81	0.39%	-
Jun 9, 2026	22.72	22.72	22.72	22.72	22.72	0.08%	-
Jun 8, 2026	22.71	22.71	22.71	22.71	22.70	-0.13%	102
Jun 5, 2026	22.73	22.73	22.73	22.73	22.73	-4.36%	3
Jun 4, 2026	23.77	23.77	23.77	23.77	23.77	-0.46%	10