ACC Aviation Holdings Ltd. (CAVG)
OTCMKTS
· Delayed Price · Currency is USD
1.680
0.00 (0.00%)
At close: Apr 17, 2025
ACC Aviation Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 19.05% | 100 |
| Apr 17, 2025 | 1.12 | 2.00 | 1.12 | 1.68 | 1.68 | -16.00% | 1,072 |
| Apr 9, 2025 | 2.00 | 2.25 | 2.00 | 2.00 | 2.00 | 0.50% | 4,670 |
| Apr 8, 2025 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | - | 1,400 |
| Apr 7, 2025 | 1.62 | 1.99 | 0.61 | 1.99 | 1.99 | - | 67,196 |
| Apr 4, 2025 | 2.00 | 2.00 | 1.79 | 1.99 | 1.99 | -0.50% | 2,305 |
| Apr 3, 2025 | 1.94 | 2.00 | 1.94 | 2.00 | 2.00 | 3.09% | 404 |
| Apr 1, 2025 | 1.48 | 1.99 | 1.48 | 1.94 | 1.94 | -3.00% | 12,314 |
| Mar 28, 2025 | 1.94 | 2.10 | 0.82 | 2.00 | 2.00 | -2.44% | 19,832 |
| Mar 27, 2025 | 1.92 | 2.50 | 1.92 | 2.05 | 2.05 | 6.77% | 8,600 |
| Mar 26, 2025 | 1.92 | 1.95 | 1.91 | 1.92 | 1.92 | - | 5,700 |
| Mar 25, 2025 | 1.91 | 2.50 | 1.88 | 1.92 | 1.92 | 0.52% | 38,936 |
| Mar 24, 2025 | 2.06 | 2.06 | 1.90 | 1.91 | 1.91 | -7.28% | 3,400 |
| Mar 21, 2025 | 1.86 | 2.10 | 1.78 | 2.06 | 2.06 | 10.75% | 1,171 |
| Mar 20, 2025 | 1.76 | 1.86 | 1.75 | 1.86 | 1.86 | 2.31% | 4,410 |
| Mar 19, 2025 | 1.80 | 1.84 | 1.76 | 1.82 | 1.82 | 1.00% | 11,800 |
| Mar 18, 2025 | 1.84 | 1.84 | 1.76 | 1.80 | 1.80 | -2.17% | 16,220 |
| Mar 17, 2025 | 1.62 | 1.88 | 1.62 | 1.84 | 1.84 | 13.58% | 10,572 |
| Mar 14, 2025 | 1.74 | 1.91 | 1.60 | 1.62 | 1.62 | 0.62% | 2,858 |
| Mar 13, 2025 | 1.20 | 1.86 | 1.20 | 1.61 | 1.61 | -11.54% | 2,900 |
| Mar 12, 2025 | 1.14 | 2.00 | 1.09 | 1.82 | 1.82 | 59.65% | 28,199 |
| Mar 11, 2025 | 1.17 | 1.20 | 1.14 | 1.14 | 1.14 | -2.56% | 27,200 |
| Mar 10, 2025 | 1.18 | 1.24 | 1.12 | 1.17 | 1.17 | -0.85% | 7,150 |
| Mar 7, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -2.48% | 2,959 |
| Mar 6, 2025 | 1.08 | 1.21 | 0.93 | 1.21 | 1.21 | 12.04% | 12,427 |
| Mar 5, 2025 | 1.12 | 1.14 | 1.08 | 1.08 | 1.08 | 1.89% | 17,300 |
| Mar 4, 2025 | 1.23 | 1.23 | 1.06 | 1.06 | 1.06 | -13.82% | 14,800 |
| Mar 3, 2025 | 1.15 | 1.25 | 1.03 | 1.23 | 1.23 | 7.89% | 19,450 |
| Feb 28, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | - | 1,000 |
| Feb 27, 2025 | 0.88 | 1.14 | 0.88 | 1.14 | 1.14 | 28.09% | 2,001 |
| Feb 26, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -4.30% | 400 |
| Feb 25, 2025 | 0.81 | 0.96 | 0.77 | 0.93 | 0.93 | 14.81% | 2,359 |
| Feb 24, 2025 | 0.65 | 0.88 | 0.65 | 0.81 | 0.81 | 30.65% | 2,870 |
| Feb 21, 2025 | 0.70 | 0.74 | 0.62 | 0.62 | 0.62 | -11.43% | 500 |
| Feb 20, 2025 | 0.48 | 0.87 | 0.48 | 0.70 | 0.70 | 52.17% | 2,200 |
| Feb 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -9.80% | 100 |
| Feb 18, 2025 | 0.43 | 0.55 | 0.43 | 0.51 | 0.51 | 59.38% | 5,498 |
| Feb 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 44.40% | 100 |
| Jan 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -26.13% | 100 |