CCA Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	0.50	0.50	0.50	0.50	0.50	-4.76%	3,001
Apr 13, 2026	0.53	0.53	0.53	0.53	0.53	5.00%	100
Apr 2, 2026	0.50	0.50	0.50	0.50	0.50	4.82%	1,000
Apr 1, 2026	0.48	0.48	0.48	0.48	0.48	-6.93%	255
Mar 20, 2026	0.47	0.51	0.47	0.51	0.51	2.50%	1,150
Mar 19, 2026	0.53	0.53	0.50	0.50	0.50	-	2,000
Mar 17, 2026	0.50	0.50	0.50	0.50	0.50	6.38%	2,000
Mar 12, 2026	0.47	0.47	0.47	0.47	0.47	-6.00%	5,000
Mar 10, 2026	0.47	0.50	0.47	0.50	0.50	-2.44%	1,319
Feb 13, 2026	0.51	0.51	0.51	0.51	0.51	2.50%	2,000
Feb 12, 2026	0.52	0.52	0.50	0.50	0.50	-7.41%	13,700
Feb 11, 2026	0.52	0.54	0.52	0.54	0.54	-1.59%	2,300
Feb 6, 2026	0.55	0.55	0.55	0.55	0.55	-7.00%	7,000
Feb 5, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	500
Feb 4, 2026	0.50	0.60	0.49	0.60	0.60	20.00%	43,204
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	4.99%	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