ASX:CCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	39,935
Feb 17, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	311,949
Feb 16, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	493,017
Feb 13, 2026	0.31	0.33	0.31	0.33	0.33	4.84%	92,681
Feb 12, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	426,404
Feb 11, 2026	0.32	0.32	0.32	0.32	0.32	-	345,658
Feb 10, 2026	0.33	0.33	0.31	0.32	0.32	-3.08%	86,850
Feb 9, 2026	0.31	0.33	0.31	0.33	0.33	6.56%	522,299
Feb 6, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	251,517
Feb 5, 2026	0.31	0.32	0.31	0.31	0.31	-	398,951
Feb 4, 2026	0.31	0.32	0.31	0.31	0.31	-4.62%	1,182,918
Feb 3, 2026	0.33	0.33	0.33	0.33	0.33	-	25,631
Feb 2, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	111,468
Jan 30, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	126,235
Jan 29, 2026	0.33	0.34	0.33	0.33	0.33	-1.52%	214,490
Jan 28, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	287,560
Jan 27, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	227,775
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