CCA Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	0.40	0.40	0.40	0.40	0.40	-9.30%	2,000
Oct 7, 2026	0.45	0.49	0.43	0.44	0.44	-2.00%	10,000
Oct 6, 2026	0.49	0.49	0.45	0.45	0.45	-	1,380
Oct 5, 2026	0.43	0.60	0.26	0.45	0.45	-	14,533
Sep 28, 2026	0.45	0.45	0.45	0.45	0.45	-	1,020
Sep 16, 2026	0.45	0.45	0.45	0.45	0.45	-	2,500
Sep 4, 2026	0.45	0.53	0.43	0.45	0.45	-	18,900
Aug 17, 2026	0.45	0.45	0.45	0.45	0.45	-	1,000
Aug 10, 2026	0.49	0.49	0.45	0.45	0.45	-	204
Jul 31, 2026	0.49	0.49	0.45	0.45	0.45	-	3,000
Jul 28, 2026	0.44	0.45	0.44	0.45	0.45	-	1,000
Jul 24, 2026	0.48	0.48	0.45	0.45	0.45	-9.09%	7,000
Jul 20, 2026	0.47	0.50	0.47	0.50	0.50	0.92%	4,000
Jul 17, 2026	0.40	0.49	0.40	0.49	0.49	-6.57%	1,102
Jul 16, 2026	0.38	0.53	0.38	0.53	0.53	16.67%	4,050
Jul 13, 2026	0.40	0.45	0.40	0.45	0.45	-	561
Jul 10, 2026	0.40	0.50	0.40	0.45	0.45	-6.83%	4,600
Jun 12, 2026	0.48	0.48	0.48	0.48	0.48	-2.42%	300
Jun 10, 2026	0.50	0.50	0.50	0.50	0.50	10.00%	255
Jun 5, 2026	0.45	0.46	0.35	0.45	0.45	-13.13%	15,200
Jun 1, 2026	0.52	0.52	0.52	0.52	0.52	7.92%	124
May 27, 2026	0.46	0.49	0.45	0.48	0.48	-4.00%	4,755
May 26, 2026	0.46	0.50	0.46	0.50	0.50	6.38%	4,908
May 18, 2026	0.50	0.52	0.47	0.47	0.47	-0.95%	5,500
May 11, 2026	0.47	0.47	0.47	0.47	0.47	5.44%	1,000
May 6, 2026	0.50	0.51	0.45	0.45	0.45	-	17,000
May 5, 2026	0.45	0.45	0.44	0.45	0.45	-10.00%	23,000
Apr 30, 2026	0.45	0.50	0.45	0.50	0.50	-	2,020
Apr 27, 2026	0.50	0.50	0.50	0.50	0.50	-	27,000