CCA Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2025	0.86	0.86	0.86	0.86	0.86	-	-
May 5, 2025	0.87	0.87	0.86	0.86	0.86	-1.19%	1,200
May 2, 2025	0.80	0.87	0.80	0.87	0.87	5.15%	600
May 1, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Apr 30, 2025	0.80	0.90	0.77	0.83	0.83	-7.30%	3,433
Apr 29, 2025	0.90	0.92	0.80	0.89	0.89	-0.88%	25,922
Apr 28, 2025	0.91	0.91	0.79	0.90	0.90	3.21%	18,100
Apr 25, 2025	0.87	0.87	0.87	0.87	0.87	-	25
Apr 24, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Apr 23, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Apr 22, 2025	0.80	0.92	0.75	0.87	0.87	-1.14%	21,584
Apr 21, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Apr 17, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Apr 16, 2025	0.79	0.88	0.79	0.88	0.88	11.25%	4,500