CCA Industries, Inc. (CAWW)

CCA Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	0.60	0.60	0.60	0.60	0.60	-	1,000
Jan 16, 2025	0.60	0.60	0.60	0.60	0.60	-	1,000
Jan 15, 2025	0.60	0.60	0.60	0.60	0.60	-	1,000
Jan 14, 2025	0.60	0.60	0.60	0.60	0.60	-	1,000
Jan 13, 2025	0.60	0.60	0.60	0.60	0.60	-	1,000
Jan 10, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Jan 8, 2025	0.60	0.60	0.60	0.60	0.60	-	1,000
Jan 7, 2025	0.60	0.60	0.60	0.60	0.60	0.17%	1,400
Jan 6, 2025	0.62	0.64	0.60	0.60	0.60	-3.39%	10,900
Jan 3, 2025	0.62	0.62	0.62	0.62	0.62	-0.80%	16,000
Jan 2, 2025	0.63	0.63	0.63	0.63	0.63	4.17%	16,000
Dec 31, 2024	0.70	0.70	0.59	0.60	0.60	-14.29%	31,900
Dec 30, 2024	0.70	0.70	0.70	0.70	0.70	-	444
Dec 27, 2024	0.70	0.70	0.70	0.70	0.70	0.27%	444
Dec 26, 2024	0.69	0.71	0.64	0.70	0.70	-10.50%	11,500
Dec 24, 2024	0.70	0.78	0.70	0.78	0.78	8.33%	6,100
Dec 23, 2024	0.72	0.72	0.72	0.72	0.72	-	-
Dec 20, 2024	0.72	0.72	0.72	0.72	0.72	0.56%	-
Dec 19, 2024	0.70	0.76	0.70	0.72	0.72	-8.21%	1,300
Dec 18, 2024	0.78	0.78	0.78	0.78	0.78	-	1,300
Dec 17, 2024	0.70	0.78	0.70	0.78	0.78	-2.50%	6,300
Dec 16, 2024	0.80	0.80	0.80	0.80	0.80	-	1,500
Dec 13, 2024	0.80	0.80	0.80	0.80	0.80	-	500
Dec 12, 2024	0.80	0.80	0.80	0.80	0.80	-	500
Dec 11, 2024	0.80	0.80	0.80	0.80	0.80	-	500
Dec 10, 2024	0.80	0.80	0.80	0.80	0.80	-5.88%	500
Dec 9, 2024	0.85	0.85	0.85	0.85	0.85	-	-
Dec 6, 2024	0.85	0.85	0.85	0.85	0.85	-	1,800
Dec 5, 2024	0.85	0.85	0.85	0.85	0.85	0.01%	1,800
Dec 4, 2024	0.79	0.85	0.77	0.85	0.85	-0.01%	5,000
Dec 3, 2024	0.85	0.85	0.85	0.85	0.85	-	-
Dec 2, 2024	0.85	0.85	0.85	0.85	0.85	-	-
Nov 29, 2024	0.85	0.85	0.85	0.85	0.85	-	-
Nov 27, 2024	0.85	0.85	0.85	0.85	0.85	-	-
Nov 26, 2024	0.83	0.85	0.83	0.85	0.85	3.66%	1,100
Nov 25, 2024	0.85	0.85	0.81	0.82	0.82	-3.53%	700
Nov 22, 2024	0.85	0.85	0.85	0.85	0.85	-	-
Nov 21, 2024	0.85	0.85	0.85	0.85	0.85	6.25%	1,000
Nov 20, 2024	0.81	0.85	0.77	0.80	0.80	-5.88%	800
Nov 19, 2024	0.85	0.85	0.85	0.85	0.85	-	-
Nov 18, 2024	0.85	0.85	0.85	0.85	0.85	-	-
Nov 15, 2024	0.85	0.85	0.85	0.85	0.85	-	63
Nov 14, 2024	0.85	0.85	0.85	0.85	0.85	-	-
Nov 13, 2024	0.85	0.85	0.85	0.85	0.85	-	-
Nov 12, 2024	0.75	0.85	0.75	0.85	0.85	4.94%	1,501
Nov 11, 2024	0.82	0.82	0.81	0.81	0.81	-7.69%	3,344
Nov 8, 2024	0.81	0.88	0.81	0.88	0.88	-2.50%	1,200
Nov 7, 2024	0.90	0.90	0.90	0.90	0.90	-	-
Nov 6, 2024	0.90	0.90	0.90	0.90	0.90	-	4,172
Nov 5, 2024	0.90	0.90	0.90	0.90	0.90	-	4,172
Nov 4, 2024	0.82	0.90	0.77	0.90	0.90	-	4,500
Nov 1, 2024	0.90	0.90	0.90	0.90	0.90	-	222
Oct 31, 2024	0.77	0.90	0.77	0.90	0.90	3.45%	414
Oct 30, 2024	0.87	0.87	0.87	0.87	0.87	-	222
Oct 29, 2024	0.87	0.87	0.87	0.87	0.87	-	222
Oct 28, 2024	0.87	0.87	0.87	0.87	0.87	-	-
Oct 25, 2024	0.87	0.87	0.87	0.87	0.87	-	-
Oct 24, 2024	0.87	0.87	0.87	0.87	0.87	-	100
Oct 23, 2024	0.87	0.87	0.87	0.87	0.87	-3.33%	100
Oct 22, 2024	0.90	0.90	0.90	0.90	0.90	-	-
Oct 21, 2024	0.90	0.90	0.90	0.90	0.90	-	100
Oct 18, 2024	0.84	0.90	0.84	0.90	0.90	-	3,000
Oct 17, 2024	0.80	0.90	0.76	0.90	0.90	7.14%	2,500
Oct 16, 2024	0.84	0.84	0.84	0.84	0.84	-	-
Oct 15, 2024	0.84	0.84	0.84	0.84	0.84	-	-
Oct 14, 2024	0.84	0.84	0.84	0.84	0.84	-	200
Oct 11, 2024	0.84	0.84	0.84	0.84	0.84	-	200
Oct 10, 2024	0.84	0.84	0.84	0.84	0.84	0.60%	-
Oct 9, 2024	0.84	0.84	0.84	0.84	0.84	-7.22%	1,000
Oct 8, 2024	0.90	0.90	0.90	0.90	0.90	-	-
Oct 7, 2024	0.90	0.90	0.90	0.90	0.90	-	200
Oct 4, 2024	0.76	0.90	0.76	0.90	0.90	12.50%	1,937
Oct 3, 2024	0.80	0.80	0.80	0.80	0.80	-	-
Oct 2, 2024	0.80	0.80	0.80	0.80	0.80	-	-
Oct 1, 2024	0.80	0.80	0.80	0.80	0.80	-	-
Sep 30, 2024	0.80	0.80	0.80	0.80	0.80	-	-
Sep 27, 2024	0.80	0.80	0.80	0.80	0.80	-	-
Sep 26, 2024	0.80	0.80	0.80	0.80	0.80	-	-
Sep 25, 2024	0.80	0.80	0.80	0.80	0.80	-	-
Sep 24, 2024	0.80	0.80	0.80	0.80	0.80	-	-
Sep 23, 2024	0.80	0.80	0.80	0.80	0.80	-	-
Sep 20, 2024	0.80	0.80	0.80	0.80	0.80	-	600
Sep 19, 2024	0.80	0.80	0.80	0.80	0.80	-	-
Sep 18, 2024	0.80	0.80	0.80	0.80	0.80	-	508
Sep 17, 2024	0.80	0.80	0.80	0.80	0.80	-	508
Sep 16, 2024	0.80	0.80	0.80	0.80	0.80	-	508
Sep 13, 2024	0.90	0.90	0.80	0.80	0.80	-11.11%	626
Sep 12, 2024	0.90	0.90	0.90	0.90	0.90	-	100
Sep 11, 2024	0.90	0.90	0.90	0.90	0.90	0.11%	3,237
Sep 10, 2024	0.85	0.90	0.76	0.90	0.90	4.53%	3,237
Sep 9, 2024	0.86	0.86	0.86	0.86	0.86	-	-
Sep 6, 2024	0.86	0.86	0.86	0.86	0.86	-	10,600
Sep 5, 2024	0.86	0.86	0.86	0.86	0.86	-	10,600
Sep 4, 2024	0.86	0.86	0.86	0.86	0.86	-	10,600
Sep 3, 2024	0.86	0.86	0.86	0.86	0.86	0.47%	10,600
Aug 30, 2024	0.85	0.87	0.83	0.86	0.86	3.13%	32,111
Aug 29, 2024	0.83	0.83	0.83	0.83	0.83	-	1,000
Aug 28, 2024	0.83	0.83	0.83	0.83	0.83	-	-
Aug 27, 2024	0.83	0.83	0.83	0.83	0.83	-6.74%	1,000
Aug 26, 2024	0.89	0.89	0.89	0.89	0.89	-	-

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.