BKK:CCJ23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.20	2.28	2.16	2.28	2.28	5.56%	398,050
May 28, 2026	2.20	2.22	2.16	2.16	2.16	-1.82%	830,015
May 27, 2026	2.20	2.22	2.16	2.20	2.20	0.92%	1,100,556
May 26, 2026	2.18	2.18	2.16	2.18	2.18	-	36,801
May 25, 2026	2.14	2.20	2.10	2.18	2.18	-	558,115
May 22, 2026	2.12	2.20	2.10	2.18	2.18	2.83%	811,854
May 21, 2026	2.16	2.18	2.12	2.12	2.12	-	339,918
May 20, 2026	2.14	2.16	2.08	2.12	2.12	-	177,222
May 19, 2026	2.22	2.22	2.10	2.12	2.12	-4.50%	135,247
May 18, 2026	2.20	2.28	2.16	2.22	2.22	-2.63%	467,572
May 15, 2026	2.34	2.34	2.24	2.28	2.28	-2.56%	356,657
May 14, 2026	2.36	2.36	2.26	2.34	2.34	-2.50%	380,472
May 13, 2026	2.42	2.42	2.28	2.40	2.40	-	383,698
May 12, 2026	2.34	2.44	2.30	2.40	2.40	1.69%	407,223
May 11, 2026	2.44	2.44	2.34	2.36	2.36	-3.28%	884,393
May 8, 2026	2.50	2.52	2.40	2.44	2.44	-2.40%	452,778
May 7, 2026	2.40	2.52	2.36	2.50	2.50	5.04%	897,991
May 6, 2026	2.48	2.52	2.32	2.38	2.38	-3.25%	1,321,435
May 5, 2026	2.36	2.50	2.36	2.46	2.46	4.24%	113,369
Apr 30, 2026	2.38	2.62	2.30	2.36	2.36	-0.84%	207,282
Apr 29, 2026	2.44	2.46	2.36	2.38	2.38	-4.80%	515,398
Apr 28, 2026	2.50	2.52	2.44	2.50	2.50	-	593,419
Apr 27, 2026	2.58	2.58	2.48	2.50	2.50	-6.02%	1,153,932
Apr 24, 2026	2.66	2.66	2.50	2.66	2.66	1.53%	866,683
Apr 23, 2026	2.40	2.62	2.40	2.62	2.62	8.26%	314,454
Apr 22, 2026	2.52	2.52	2.38	2.42	2.42	-3.97%	801,571
Apr 21, 2026	2.40	2.52	2.38	2.52	2.52	4.13%	112,907
Apr 20, 2026	2.48	2.48	2.36	2.42	2.42	-3.20%	67,799
Apr 17, 2026	2.44	2.50	2.40	2.50	2.50	1.63%	344,420
Apr 16, 2026	2.40	2.52	2.34	2.46	2.46	5.13%	308,191
Apr 10, 2026	2.34	2.36	2.30	2.34	2.34	0.86%	99,760
Apr 9, 2026	2.38	2.40	2.32	2.32	2.32	-3.33%	21,324
Apr 8, 2026	2.28	2.40	2.22	2.40	2.40	1.69%	15,469
Apr 7, 2026	2.36	2.36	2.24	2.36	2.36	-	5,000
Apr 3, 2026	2.20	2.36	2.20	2.36	2.36	6.31%	3,510
Apr 2, 2026	2.26	2.34	2.20	2.22	2.22	-1.77%	97,885