CCA Industries, Inc. (CAWW)
OTCMKTS
· Delayed Price · Currency is USD
0.8000
-0.0300 (-3.61%)
Mar 28, 2025, 2:26 PM EST
CCA Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 1 |
| Feb 11, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Feb 10, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.87% | 994 |
| Feb 7, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Feb 6, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Feb 5, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | -4.98% | 9,450 |
| Feb 4, 2025 | 0.56 | 0.60 | 0.52 | 0.60 | 0.60 | -0.02% | 8,500 |
| Feb 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 31, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 2 |
| Jan 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |