CCA Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	0.80	0.86	0.80	0.85	0.85	8.39%	24,152
Jul 17, 2025	0.68	0.78	0.68	0.78	0.78	12.04%	23,000
Jul 16, 2025	0.80	0.86	0.58	0.70	0.70	-21.48%	79,759
Jul 15, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Jul 14, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Jul 11, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Jul 10, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Jul 9, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Jul 8, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Jul 7, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Jul 3, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Jul 2, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Jul 1, 2025	0.88	0.89	0.88	0.89	0.89	1.30%	1,000
Jun 30, 2025	0.88	0.88	0.84	0.88	0.88	5.09%	4,250
Jun 27, 2025	0.84	0.84	0.84	0.84	0.84	-	35
Jun 26, 2025	0.78	0.84	0.78	0.84	0.84	-9.95%	1,763
Jun 25, 2025	0.93	0.93	0.93	0.93	0.93	-	-
Jun 24, 2025	0.93	0.93	0.93	0.93	0.93	-	95
Jun 23, 2025	0.93	0.93	0.93	0.93	0.93	-	-
Jun 20, 2025	0.93	0.93	0.93	0.93	0.93	-	-
Jun 18, 2025	0.84	0.93	0.78	0.93	0.93	-	5,956
Jun 17, 2025	0.93	0.93	0.93	0.93	0.93	-	-
Jun 16, 2025	0.93	0.93	0.93	0.93	0.93	-	-
Jun 13, 2025	0.78	0.93	0.78	0.93	0.93	6.87%	900
Jun 12, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Jun 11, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Jun 10, 2025	0.87	0.87	0.87	0.87	0.87	3.52%	3,000
Jun 9, 2025	0.84	0.84	0.84	0.84	0.84	-2.32%	846
Jun 6, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Jun 5, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Jun 4, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Jun 3, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Jun 2, 2025	0.86	0.86	0.86	0.86	0.86	-	51
May 30, 2025	0.84	0.87	0.84	0.86	0.86	-0.53%	19,324
May 29, 2025	0.87	0.87	0.87	0.87	0.87	-	45
May 28, 2025	0.87	0.87	0.87	0.87	0.87	-	-
May 27, 2025	0.87	0.87	0.87	0.87	0.87	-	-
May 23, 2025	0.87	0.87	0.87	0.87	0.87	-	49
May 22, 2025	0.83	0.87	0.81	0.87	0.87	4.21%	10,600
May 21, 2025	0.83	0.83	0.83	0.83	0.83	-	-
May 20, 2025	0.81	0.85	0.80	0.83	0.83	-7.87%	4,600
May 19, 2025	0.90	0.90	0.90	0.90	0.90	-	-
May 16, 2025	0.90	0.90	0.90	0.90	0.90	-	-
May 15, 2025	0.80	0.90	0.80	0.90	0.90	12.61%	2,100
May 14, 2025	0.82	0.82	0.80	0.80	0.80	-5.65%	6,100
May 13, 2025	0.81	0.85	0.77	0.85	0.85	6.00%	6,000
May 12, 2025	0.81	0.82	0.80	0.80	0.80	0.63%	5,901
May 9, 2025	0.80	0.81	0.79	0.80	0.80	-7.26%	7,261
May 8, 2025	0.86	0.86	0.86	0.86	0.86	-	1
May 7, 2025	0.86	0.86	0.86	0.86	0.86	-	26