ASX:CCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	79,721
Jan 22, 2026	0.33	0.34	0.33	0.33	0.33	-1.52%	244,114
Jan 21, 2026	0.33	0.33	0.33	0.33	0.33	-	27,313
Jan 20, 2026	0.34	0.34	0.32	0.33	0.33	-	330,358
Jan 19, 2026	0.33	0.34	0.33	0.33	0.33	-	245,479
Jan 16, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	135,848
Jan 15, 2026	0.34	0.34	0.33	0.34	0.34	-1.45%	468,437
Jan 14, 2026	0.35	0.35	0.34	0.35	0.35	-	371,989
Jan 13, 2026	0.35	0.35	0.34	0.35	0.35	-	225,919
Jan 12, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	382,749
Jan 9, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	258,961
Jan 8, 2026	0.35	0.35	0.34	0.34	0.34	-1.47%	72,974
Jan 7, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	362,750
Jan 6, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	189,546
Jan 5, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	1,022,047
Jan 2, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	249,356
Dec 31, 2025	0.32	0.33	0.32	0.33	0.33	1.54%	291,012
Dec 30, 2025	0.33	0.33	0.32	0.33	0.33	-	216,999
Dec 29, 2025	0.32	0.33	0.31	0.33	0.33	1.56%	209,110
Dec 24, 2025	0.32	0.32	0.32	0.32	0.32	-	50,561
Dec 23, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	39,926
Dec 22, 2025	0.31	0.32	0.31	0.32	0.32	-0.79%	61,662
Dec 19, 2025	0.32	0.32	0.32	0.32	0.32	-0.78%	64,864
Dec 18, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	271,084
Dec 17, 2025	0.31	0.32	0.31	0.31	0.31	-	217,345
Dec 16, 2025	0.32	0.32	0.31	0.31	0.31	-	224,965
Dec 15, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	127,448
Dec 12, 2025	0.32	0.32	0.31	0.31	0.31	-4.69%	581,757
Dec 11, 2025	0.31	0.32	0.31	0.32	0.32	-	156,216
Dec 10, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	648,322
Dec 9, 2025	0.31	0.31	0.31	0.31	0.31	-	265,881
Dec 8, 2025	0.31	0.31	0.31	0.31	0.31	-	22,459
Dec 5, 2025	0.31	0.31	0.30	0.31	0.31	-	307,498
Dec 4, 2025	0.31	0.31	0.30	0.31	0.31	3.33%	322,359
Dec 3, 2025	0.31	0.31	0.30	0.30	0.30	-4.76%	43,897
Dec 2, 2025	0.31	0.32	0.30	0.32	0.32	5.00%	1,105,879
Dec 1, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	408,135
Nov 28, 2025	0.31	0.31	0.31	0.31	0.31	-	396,210
Nov 27, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	107,909
Nov 26, 2025	0.31	0.31	0.30	0.31	0.31	-	2,211,733
Nov 25, 2025	0.31	0.31	0.30	0.31	0.31	-	206,183
Nov 24, 2025	0.31	0.31	0.30	0.31	0.31	0.83%	677,287
Nov 21, 2025	0.31	0.31	0.30	0.30	0.30	-0.82%	186,128
Nov 20, 2025	0.31	0.31	0.30	0.31	0.31	1.67%	931,213
Nov 19, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	319,609
Nov 18, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	1,108,148
Nov 17, 2025	0.30	0.31	0.30	0.30	0.30	-1.64%	274,331
Nov 14, 2025	0.31	0.31	0.30	0.31	0.31	-3.17%	668,130
Nov 13, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	931,382
Nov 12, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	1,624,223