CCA Industries, Inc. (CAWW)
OTCMKTS · Delayed Price · Currency is USD
0.5000
0.00 (0.00%)
Jan 22, 2026, 4:00 PM EST
CCA Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 27,904 |
| Jan 14, 2026 | 0.50 | 0.53 | 0.50 | 0.50 | 0.50 | -3.29% | 27,500 |
| Jan 13, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.52% | 5,000 |
| Jan 9, 2026 | 0.42 | 0.53 | 0.42 | 0.53 | 0.52 | 5.00% | 1,942 |
| Jan 8, 2026 | 0.50 | 0.53 | 0.48 | 0.50 | 0.50 | - | 9,616 |
| Dec 31, 2025 | 0.46 | 0.56 | 0.42 | 0.50 | 0.50 | - | 60,263 |
| Dec 30, 2025 | 0.48 | 0.53 | 0.20 | 0.50 | 0.50 | -1.96% | 15,128 |
| Dec 29, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | -8.67% | 10,455 |
| Dec 26, 2025 | 0.50 | 0.56 | 0.50 | 0.56 | 0.56 | -6.93% | 6,319 |
| Dec 19, 2025 | 0.51 | 0.60 | 0.48 | 0.60 | 0.60 | - | 16,700 |
| Dec 18, 2025 | 0.50 | 0.60 | 0.50 | 0.60 | 0.60 | - | 11,101 |
| Dec 15, 2025 | 0.55 | 0.60 | 0.50 | 0.60 | 0.60 | - | 1,900 |
| Dec 12, 2025 | 0.51 | 0.60 | 0.51 | 0.60 | 0.60 | -8.40% | 1,719 |
| Dec 8, 2025 | 0.51 | 0.66 | 0.51 | 0.66 | 0.66 | - | 5,600 |
| Dec 2, 2025 | 0.57 | 0.66 | 0.57 | 0.66 | 0.66 | -6.43% | 4,900 |
| 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 |