ASX:CCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 11, 2025	0.31	0.32	0.31	0.32	0.32	3.28%	1,310,947
Nov 10, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	608,566
Nov 7, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	3,672,922
Nov 6, 2025	0.31	0.32	0.31	0.31	0.31	-	2,508,200
Nov 5, 2025	0.31	0.32	0.31	0.31	0.31	-	2,793,385
Nov 4, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	1,229,168
Nov 3, 2025	0.32	0.32	0.31	0.32	0.32	-	1,709,342
Oct 31, 2025	0.31	0.32	0.31	0.32	0.32	-	899,658
Oct 30, 2025	0.33	0.33	0.32	0.32	0.32	-3.08%	644,534
Oct 29, 2025	0.33	0.33	0.32	0.33	0.33	-7.14%	4,555,583
Oct 24, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	340,242
Oct 23, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	137,958
Oct 22, 2025	0.33	0.35	0.33	0.35	0.35	6.06%	6,129,631
Oct 21, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	454,477
Oct 20, 2025	0.34	0.34	0.34	0.34	0.33	-	427,556
Oct 17, 2025	0.34	0.34	0.34	0.34	0.33	-1.47%	864,640
Oct 16, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	124,679
Oct 15, 2025	0.33	0.35	0.33	0.33	0.33	-	1,394,438
Oct 14, 2025	0.33	0.34	0.33	0.33	0.33	-1.49%	253,576