ETR:CCNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	11.57	11.57	11.55	11.55	11.55	0.45%	2,016
Sep 21, 2026	11.43	11.49	11.43	11.49	11.49	1.38%	13,526
Sep 18, 2026	11.38	11.38	11.34	11.34	11.34	-	250
Sep 17, 2026	11.33	11.34	11.32	11.34	11.34	0.66%	3,760
Sep 16, 2026	11.24	11.26	11.24	11.26	11.26	0.41%	14
Sep 15, 2026	11.24	11.27	11.22	11.22	11.22	-0.41%	5,319
Sep 14, 2026	11.25	11.26	11.24	11.26	11.26	-0.23%	9,300
Sep 11, 2026	11.21	11.30	11.21	11.29	11.29	0.95%	15,487
Sep 10, 2026	11.27	11.27	11.17	11.18	11.18	-0.30%	3,187
Sep 9, 2026	11.28	11.28	11.22	11.22	11.22	-0.81%	3,720
Sep 8, 2026	11.30	11.31	11.30	11.31	11.31	0.07%	9
Sep 7, 2026	11.34	11.34	11.30	11.30	11.30	-0.09%	6,391
Sep 4, 2026	11.36	11.37	11.31	11.31	11.31	-0.39%	61
Sep 3, 2026	11.27	11.36	11.27	11.36	11.36	0.46%	5,335
Sep 2, 2026	11.27	11.30	11.25	11.30	11.30	0.12%	5
Sep 1, 2026	11.35	11.35	11.29	11.29	11.29	-0.19%	4,082
Aug 31, 2026	11.37	11.37	11.31	11.31	11.31	-1.21%	-
Aug 28, 2026	11.38	11.45	11.37	11.45	11.45	0.79%	-
Aug 27, 2026	11.33	11.36	11.33	11.36	11.36	0.66%	1,416
Aug 26, 2026	11.27	11.29	11.27	11.29	11.29	0.18%	-
Aug 25, 2026	11.29	11.30	11.27	11.27	11.27	0.21%	2,925
Aug 24, 2026	11.24	11.25	11.24	11.24	11.24	-0.30%	940
Aug 21, 2026	11.23	11.28	11.23	11.28	11.28	0.02%	-
Aug 20, 2026	11.33	11.33	11.27	11.27	11.27	-0.63%	9,814
Aug 19, 2026	11.39	11.39	11.35	11.35	11.35	-0.60%	-
Aug 18, 2026	11.46	11.46	11.41	11.41	11.41	-1.02%	14
Aug 17, 2026	11.55	11.55	11.53	11.53	11.53	-	4,067
Aug 14, 2026	11.61	11.61	11.53	11.53	11.53	-0.60%	-
Aug 13, 2026	11.57	11.60	11.57	11.60	11.60	0.52%	-
Aug 12, 2026	11.60	11.60	11.54	11.54	11.54	0.16%	8,560
Aug 11, 2026	11.53	11.56	11.52	11.52	11.52	-0.12%	-
Aug 10, 2026	11.54	11.54	11.53	11.54	11.54	0.17%	-
Aug 7, 2026	11.50	11.52	11.50	11.52	11.52	0.19%	1,740
Aug 6, 2026	11.49	11.50	11.48	11.50	11.50	-0.16%	-
Aug 5, 2026	11.56	11.57	11.51	11.51	11.51	0.10%	2,124
Aug 4, 2026	11.36	11.50	11.36	11.50	11.50	1.72%	5
Aug 3, 2026	11.23	11.31	11.22	11.31	11.31	1.58%	10,595
Jul 31, 2026	11.18	11.23	11.13	11.13	11.13	0.83%	6,875
Jul 30, 2026	11.03	11.04	11.02	11.04	11.04	-0.70%	3,800
Jul 29, 2026	11.23	11.23	11.12	11.12	11.12	-0.89%	-
Jul 28, 2026	11.18	11.22	11.16	11.22	11.22	0.47%	1,020
Jul 27, 2026	11.28	11.30	11.17	11.17	11.17	-0.68%	-
Jul 24, 2026	11.22	11.24	11.22	11.24	11.24	0.46%	-
Jul 23, 2026	11.25	11.27	11.19	11.19	11.19	-1.08%	3,764
Jul 22, 2026	11.25	11.31	11.25	11.31	11.31	0.27%	3,827
Jul 21, 2026	11.25	11.28	11.24	11.28	11.28	0.30%	-
Jul 20, 2026	11.18	11.25	11.18	11.25	11.25	0.45%	2,235
Jul 17, 2026	11.18	11.20	11.18	11.20	11.20	-1.20%	-
Jul 16, 2026	11.34	11.34	11.29	11.33	11.33	0.02%	5,594
Jul 15, 2026	11.42	11.42	11.33	11.33	11.33	-0.18%	2,227