CCA Industries, Inc. (CAWW)
OTCMKTS · Delayed Price · Currency is USD
0.6400
0.00 (0.00%)
Aug 26, 2025, 8:00 PM EDT
CCA Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Aug 26, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Aug 25, 2025 | 0.55 | 0.64 | 0.55 | 0.64 | 0.64 | -2.65% | 1,482 |
| Aug 22, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Aug 21, 2025 | 0.60 | 0.66 | 0.46 | 0.66 | 0.66 | 1.54% | 11,921 |
| Aug 20, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| 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 15, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 2 |
| Aug 14, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 13, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 12, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 11, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | - | 2,000 |
| Aug 8, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 7, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 6, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 5, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 4, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 1, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jul 31, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jul 30, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jul 29, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| 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 | 0.74 | 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 21, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| 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 | - | - |