CCA Industries, Inc. (CAWW)
OTCMKTS · Delayed Price · Currency is USD
0.5100
0.00 (0.00%)
Oct 12, 2025, 8:00 PM EDT
CCA Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Oct 10, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -8.93% | 19,038 |
| Oct 9, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Oct 8, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Oct 7, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| 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 |
| Oct 2, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 1, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Sep 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Sep 29, 2025 | 0.55 | 0.62 | 0.55 | 0.62 | 0.62 | - | 2,000 |
| Sep 26, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Sep 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| 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 19, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Sep 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Sep 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Sep 16, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 0.40% | 4,000 |
| Sep 15, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -3.56% | 800 |
| Sep 12, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Sep 11, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 4.98% | 1,172 |
| Sep 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.02% | 29 |
| Sep 3, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 13,501 |
| Sep 2, 2025 | 0.55 | 0.60 | 0.52 | 0.60 | 0.60 | -6.61% | 1,235 |
| Aug 29, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Aug 28, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 1 |
| 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 | - | - |