CCF Holdings LLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.05	0.05	0.05	0.05	0.05	5.56%	52,703
Jul 30, 2026	0.05	0.05	0.05	0.05	0.05	-	6,532
Jul 29, 2026	0.05	0.05	0.05	0.05	0.05	-	18,667
Jul 28, 2026	0.05	0.05	0.05	0.05	0.05	2.27%	115,542
Jul 27, 2026	0.04	0.04	0.04	0.04	0.04	1.15%	654
Jul 24, 2026	0.04	0.04	0.04	0.04	0.04	3.57%	3,274
Jul 23, 2026	0.04	0.04	0.04	0.04	0.04	-	7,596
Jul 21, 2026	0.04	0.04	0.04	0.04	0.04	-	5,239
Jul 20, 2026	0.04	0.04	0.04	0.04	0.04	2.44%	9,824
Jul 17, 2026	0.04	0.04	0.04	0.04	0.04	-	6,291
Jul 16, 2026	0.04	0.04	0.04	0.04	0.04	2.50%	21,637
Jul 14, 2026	0.04	0.04	0.04	0.04	0.04	-	151,637
Jul 10, 2026	0.04	0.04	0.04	0.04	0.04	6.67%	40,000
Jul 9, 2026	0.04	0.04	0.04	0.04	0.04	7.14%	124,870
Jul 8, 2026	0.04	0.04	0.04	0.04	0.04	-	5,084
Jul 7, 2026	0.04	0.04	0.04	0.04	0.04	-6.67%	4,007
Jul 6, 2026	0.04	0.04	0.04	0.04	0.04	-	16,438
Jul 2, 2026	0.04	0.04	0.04	0.04	0.04	2.74%	112,445
Jul 1, 2026	0.04	0.04	0.04	0.04	0.04	4.29%	24,555
Jun 30, 2026	0.04	0.04	0.04	0.04	0.04	-	9,825
Jun 29, 2026	0.04	0.04	0.04	0.04	0.04	-	47,816
Jun 26, 2026	0.04	0.04	0.04	0.04	0.04	-	28,315
Jun 24, 2026	0.04	0.04	0.04	0.04	0.04	-	5,565
Jun 23, 2026	0.04	0.04	0.04	0.04	0.04	-	30,338
Jun 22, 2026	0.04	0.04	0.04	0.04	0.04	-	3,388
Jun 18, 2026	0.04	0.04	0.04	0.04	0.04	-	2,618
Jun 17, 2026	0.04	0.04	0.04	0.04	0.04	-	24,112
Jun 16, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	8,430
Jun 15, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	1,637
Jun 12, 2026	0.03	0.05	0.03	0.04	0.04	-	35,150
Jun 11, 2026	0.03	0.04	0.03	0.04	0.04	-	28,659
Jun 10, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	258,839
Jun 9, 2026	0.03	0.03	0.03	0.03	0.03	-	31,549
Jun 8, 2026	0.02	0.03	0.02	0.03	0.03	-7.69%	69,823
Jun 5, 2026	0.03	0.03	0.03	0.03	0.03	8.33%	8,584
Jun 3, 2026	0.03	0.03	0.03	0.03	0.03	-	64,911
Jun 2, 2026	0.03	0.03	0.03	0.03	0.03	-	48,482
Jun 1, 2026	0.03	0.03	0.03	0.03	0.03	-	20,958
May 29, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	67,505
May 27, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	3,234
May 26, 2026	0.03	0.03	0.03	0.03	0.03	-	59,167
May 22, 2026	0.03	0.03	0.03	0.03	0.03	36.36%	268,008
May 21, 2026	0.02	0.02	0.02	0.02	0.02	-	2,291
May 20, 2026	0.02	0.02	0.02	0.02	0.02	-12.00%	3,274
May 19, 2026	0.03	0.03	0.03	0.03	0.03	-	6,549
May 18, 2026	0.03	0.03	0.03	0.03	0.03	13.64%	10,478
May 15, 2026	0.02	0.02	0.02	0.02	0.02	-12.00%	11,462
May 14, 2026	0.03	0.03	0.03	0.03	0.03	25.00%	50,000
May 13, 2026	0.02	0.02	0.02	0.02	0.02	-	4,912
May 12, 2026	0.02	0.02	0.02	0.02	0.02	-20.00%	24,562