ASX:CCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	0.27	0.27	0.27	0.27	0.27	1.89%	84,941
Oct 9, 2026	0.27	0.28	0.27	0.27	0.27	-3.64%	575,139
Oct 8, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	704,475
Oct 7, 2026	0.27	0.27	0.27	0.27	0.27	3.85%	526,978
Oct 6, 2026	0.26	0.27	0.26	0.26	0.26	-	47,319
Oct 5, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	1,204,058
Oct 2, 2026	0.27	0.27	0.26	0.27	0.27	-	529,293
Oct 1, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	1,061,470
Sep 30, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	995,099
Sep 29, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	695,933
Sep 28, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	1,031,992
Sep 25, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	145,490
Sep 24, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	144,413
Sep 23, 2026	0.28	0.28	0.28	0.28	0.28	-	54,737
Sep 22, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	151,806
Sep 21, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	187,629
Sep 18, 2026	0.28	0.28	0.28	0.28	0.28	-	692,036
Sep 17, 2026	0.28	0.28	0.27	0.28	0.28	-	286,764
Sep 16, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	848,604
Sep 15, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	65,131
Sep 14, 2026	0.28	0.28	0.28	0.28	0.28	-	1,235,156
Sep 11, 2026	0.28	0.28	0.28	0.28	0.28	-	445,989
Sep 10, 2026	0.28	0.29	0.28	0.28	0.28	-1.79%	1,231,050
Sep 9, 2026	0.28	0.28	0.28	0.28	0.28	-	762,943
Sep 8, 2026	0.29	0.29	0.28	0.28	0.28	1.82%	665,735
Sep 7, 2026	0.29	0.29	0.28	0.28	0.28	-1.79%	526,211
Sep 4, 2026	0.29	0.29	0.28	0.28	0.28	-	810,853
Sep 3, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	647,367
Sep 2, 2026	0.30	0.30	0.29	0.29	0.29	-1.72%	775,194
Sep 1, 2026	0.29	0.30	0.29	0.29	0.29	1.75%	379,070
Aug 31, 2026	0.30	0.30	0.29	0.29	0.29	-1.72%	1,934,034
Aug 28, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	1,776,730
Aug 27, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	2,912,469
Aug 26, 2026	0.31	0.31	0.29	0.29	0.29	-3.33%	1,207,608
Aug 25, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	919,128
Aug 24, 2026	0.31	0.31	0.30	0.30	0.30	-6.35%	2,400,216
Aug 21, 2026	0.32	0.32	0.32	0.32	0.32	-	324,587
Aug 20, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	69,830
Aug 19, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	169,213
Aug 18, 2026	0.32	0.32	0.31	0.32	0.32	-	365,230
Aug 17, 2026	0.32	0.32	0.32	0.32	0.32	-	123,636
Aug 14, 2026	0.32	0.33	0.32	0.32	0.32	-	201,112
Aug 13, 2026	0.32	0.32	0.31	0.32	0.32	1.61%	323,627
Aug 12, 2026	0.32	0.33	0.31	0.31	0.31	-4.62%	639,297
Aug 11, 2026	0.33	0.33	0.32	0.33	0.33	-	628,854
Aug 10, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	402,343
Aug 7, 2026	0.32	0.33	0.32	0.32	0.32	-	525,883
Aug 6, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	673,878
Aug 5, 2026	0.33	0.33	0.32	0.33	0.33	-	413,819
Aug 4, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	108,163