CCA Industries, Inc. (CAWW)
OTCMKTS
· Delayed Price · Currency is USD
0.8700
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
CCA Industries Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 25 |
Apr 24, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
Apr 23, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
Apr 22, 2025 | 0.80 | 0.92 | 0.75 | 0.87 | 0.87 | -1.14% | 21,584 |
Apr 21, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
Apr 17, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
Apr 16, 2025 | 0.79 | 0.88 | 0.79 | 0.88 | 0.88 | 11.25% | 4,500 |
Apr 15, 2025 | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | 3.14% | 18,001 |
Apr 14, 2025 | 0.64 | 0.77 | 0.64 | 0.77 | 0.77 | 17.80% | 12,100 |
Apr 11, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 5.19% | 2,000 |
Apr 10, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
Apr 9, 2025 | 0.58 | 0.62 | 0.58 | 0.62 | 0.62 | 4.99% | 5,410 |
Apr 8, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
Apr 7, 2025 | 0.51 | 0.59 | 0.50 | 0.59 | 0.59 | 7.18% | 121,052 |
Apr 4, 2025 | 0.55 | 0.60 | 0.53 | 0.55 | 0.55 | -8.33% | 41,663 |
Apr 3, 2025 | 0.65 | 0.70 | 0.58 | 0.60 | 0.60 | -14.29% | 96,544 |
Apr 2, 2025 | 0.80 | 0.80 | 0.69 | 0.70 | 0.70 | -15.92% | 61,230 |
Apr 1, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
Mar 31, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 4.06% | 304 |
Mar 28, 2025 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -3.61% | 5,855 |
Mar 27, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | - | 1,557 |
Mar 26, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 1,000 |
Mar 25, 2025 | 0.81 | 0.84 | 0.81 | 0.83 | 0.83 | -2.35% | 4,420 |
Mar 24, 2025 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | 6.25% | 4,209 |
Mar 21, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 2,000 |
Mar 20, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 1.52% | 8,023 |
Mar 19, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 3.20% | 1,000 |
Mar 18, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -3.34% | 18,150 |
Mar 17, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.25% | 1,000 |
Mar 14, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.23% | 1,750 |
Mar 13, 2025 | 0.80 | 0.83 | 0.76 | 0.81 | 0.81 | 3.85% | 10,615 |
Mar 12, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
Mar 11, 2025 | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | 0.62% | 10,603 |
Mar 10, 2025 | 0.74 | 0.78 | 0.74 | 0.78 | 0.78 | 7.67% | 13,000 |
Mar 7, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 2,000 |
Mar 6, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
Mar 5, 2025 | 0.65 | 0.72 | 0.65 | 0.72 | 0.72 | 20.00% | 15,806 |
Mar 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1 |
Mar 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
Feb 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
Feb 27, 2025 | 0.61 | 0.61 | 0.56 | 0.60 | 0.60 | -1.64% | 2,333 |
Feb 26, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
Feb 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 1 |
Feb 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
Feb 21, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
Feb 20, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
Feb 19, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 1 |
Feb 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
Feb 14, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
Feb 13, 2025 | 0.57 | 0.61 | 0.57 | 0.61 | 0.61 | 6.10% | 22,109 |