ASX:CCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	67,301
Jun 2, 2026	0.30	0.30	0.29	0.30	0.30	-	170,338
Jun 1, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	321,582
May 29, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	310,756
May 28, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	172,872
May 27, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	99,886
May 26, 2026	0.30	0.30	0.30	0.30	0.30	-	174,163
May 25, 2026	0.30	0.30	0.30	0.30	0.30	-	286,562
May 22, 2026	0.31	0.31	0.30	0.30	0.30	-	685,769
May 21, 2026	0.30	0.31	0.30	0.30	0.30	-	243,587
May 20, 2026	0.31	0.31	0.30	0.30	0.30	-	411,880
May 19, 2026	0.30	0.31	0.30	0.30	0.30	-	231,663
May 18, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	41,800
May 15, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	91,748
May 14, 2026	0.31	0.32	0.30	0.30	0.30	-1.64%	358,902
May 13, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	1,113
May 12, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	46,778
May 11, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	75,424
May 8, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	40,576
May 7, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	264,878
May 6, 2026	0.30	0.31	0.30	0.30	0.30	-	176,361
May 5, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	147,799
May 4, 2026	0.31	0.31	0.31	0.31	0.31	-	308,060
May 1, 2026	0.31	0.33	0.31	0.31	0.31	-	633,985
Apr 30, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	429,875
Apr 29, 2026	0.32	0.32	0.31	0.32	0.32	-	268,140
Apr 28, 2026	0.33	0.33	0.32	0.32	0.32	-	340,040
Apr 27, 2026	0.31	0.34	0.31	0.32	0.32	5.00%	710,948
Apr 24, 2026	0.33	0.33	0.30	0.30	0.30	-7.69%	447,029
Apr 23, 2026	0.33	0.33	0.32	0.33	0.33	1.56%	539,872
Apr 22, 2026	0.33	0.34	0.32	0.32	0.32	-	753,119
Apr 21, 2026	0.33	0.33	0.32	0.32	0.32	-	1,033,255
Apr 20, 2026	0.31	0.34	0.31	0.32	0.32	8.47%	1,497,284
Apr 17, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	114,790
Apr 16, 2026	0.30	0.31	0.29	0.30	0.30	1.69%	85,560
Apr 15, 2026	0.30	0.31	0.30	0.30	0.30	-4.84%	33,020
Apr 14, 2026	0.29	0.31	0.29	0.31	0.31	6.90%	206,442
Apr 13, 2026	0.29	0.30	0.29	0.29	0.29	-	266,296
Apr 10, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	327,676
Apr 9, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	508,008
Apr 8, 2026	0.29	0.30	0.29	0.29	0.29	-	289,191
Apr 7, 2026	0.29	0.29	0.29	0.29	0.29	-	60,457
Apr 2, 2026	0.30	0.30	0.29	0.29	0.29	-1.72%	216,742
Apr 1, 2026	0.29	0.30	0.29	0.29	0.29	1.75%	258,875
Mar 31, 2026	0.29	0.30	0.29	0.29	0.29	-1.72%	410,331
Mar 30, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	514,121
Mar 27, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	91,782
Mar 26, 2026	0.30	0.30	0.30	0.30	0.30	-	18,622
Mar 25, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	42,456
Mar 24, 2026	0.31	0.31	0.30	0.30	0.30	-1.67%	292,258