CCA Industries, Inc. (CAWW)
OTCMKTS · Delayed Price · Currency is USD
0.7000
-0.0200 (-2.78%)
At close: Nov 24, 2025
CCA Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 0.52 | 0.70 | 0.52 | 0.70 | 0.70 | -2.78% | 1,930 |
| Nov 17, 2025 | 0.60 | 0.72 | 0.60 | 0.72 | 0.72 | 3.75% | 2,400 |
| Nov 11, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -3.61% | 39,230 |
| Nov 10, 2025 | 0.64 | 0.72 | 0.64 | 0.72 | 0.72 | 5.88% | 1,307 |
| Nov 7, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.86% | 190 |
| Nov 5, 2025 | 0.60 | 0.70 | 0.60 | 0.70 | 0.70 | 2.94% | 5,100 |
| Oct 31, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 8.97% | 810 |
| Oct 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.19% | 147 |
| Oct 28, 2025 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 4.68% | 2,020 |
| Oct 20, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.08% | 968 |
| Oct 17, 2025 | 0.57 | 0.64 | 0.57 | 0.61 | 0.61 | 1.67% | 3,034 |
| Oct 16, 2025 | 0.55 | 0.61 | 0.52 | 0.60 | 0.60 | 17.65% | 40,121 |
| Oct 10, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -8.93% | 19,038 |
| Oct 6, 2025 | 0.58 | 0.58 | 0.50 | 0.56 | 0.56 | -12.49% | 44,523 |
| Oct 3, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 3.23% | 1,500 |
| Sep 29, 2025 | 0.55 | 0.62 | 0.55 | 0.62 | 0.62 | - | 2,000 |
| Sep 24, 2025 | 0.55 | 0.62 | 0.55 | 0.62 | 0.62 | 5.43% | 2,445 |
| Sep 23, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 1.38% | 4,000 |
| Sep 22, 2025 | 0.62 | 0.64 | 0.58 | 0.58 | 0.58 | -4.92% | 42,557 |
| Sep 16, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 0.39% | 4,000 |
| Sep 15, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -3.56% | 800 |
| Sep 11, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 4.98% | 1,172 |
| Sep 3, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.02% | 13,501 |
| Sep 2, 2025 | 0.55 | 0.60 | 0.52 | 0.60 | 0.60 | -6.61% | 1,235 |
| Aug 25, 2025 | 0.55 | 0.64 | 0.55 | 0.64 | 0.64 | -2.65% | 1,482 |
| Aug 21, 2025 | 0.60 | 0.66 | 0.46 | 0.66 | 0.66 | 1.54% | 11,921 |
| Aug 19, 2025 | 0.63 | 0.68 | 0.60 | 0.65 | 0.65 | -7.14% | 26,330 |
| Aug 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 2,000 |
| Aug 11, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | - | 2,000 |
| Jul 28, 2025 | 0.75 | 0.75 | 0.65 | 0.70 | 0.70 | - | 21,646 |
| Jul 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 2,000 |
| Jul 24, 2025 | 0.70 | 0.75 | 0.70 | 0.70 | 0.70 | -6.91% | 19,300 |
| Jul 23, 2025 | 0.75 | 0.76 | 0.64 | 0.75 | 0.75 | -5.41% | 14,225 |
| Jul 22, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -6.47% | 170 |
| 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 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 26, 2025 | 0.78 | 0.84 | 0.78 | 0.84 | 0.84 | -9.95% | 1,763 |
| Jun 18, 2025 | 0.84 | 0.93 | 0.78 | 0.93 | 0.93 | - | 5,956 |
| Jun 13, 2025 | 0.78 | 0.93 | 0.78 | 0.93 | 0.93 | 6.87% | 900 |
| 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 |