C&C Group plc (CCGPY)
OTCMKTS · Delayed Price · Currency is USD
4.690
0.00 (0.00%)
At close: Feb 10, 2026
C&C Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.88% | 719 |
| Feb 5, 2026 | 4.24 | 4.78 | 4.24 | 4.78 | 4.78 | 3.46% | 988 |
| Feb 3, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.43% | 394 |
| Feb 2, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.87% | 20,109 |
| Jan 28, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.86% | 30,698 |
| Jan 27, 2026 | 4.56 | 4.64 | 4.56 | 4.64 | 4.64 | 3.11% | 11,109 |
| Jan 26, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -11.94% | 11,435 |
| Jan 20, 2026 | 5.28 | 5.28 | 5.11 | 5.11 | 5.11 | -6.41% | 428 |
| Jan 9, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.62% | 15,088 |
| Jan 2, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.28% | 3,434 |
| Dec 18, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.92% | 488 |
| Dec 16, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 3.82% | 197 |
| Dec 11, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 5.66% | 220 |
| Dec 8, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -5.80% | 18,527 |
| Nov 28, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.45% | 4,196 |
| Nov 26, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 3.60% | 965 |
| Nov 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -18.70% | 710 |
| Nov 6, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.10 | -2.38% | 200 |
| Nov 3, 2025 | 5.58 | 6.30 | 5.58 | 6.30 | 6.25 | 14.96% | 1,735 |
| Oct 31, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.44 | 1.11% | 2,159 |
| Oct 30, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.38 | -1.99% | 393 |
| Oct 10, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.49 | 0.09% | 738 |
| Oct 2, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.48 | -1.34% | 678 |
| Sep 29, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.56 | -6.35% | 2,902 |
| Sep 23, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.94 | -10.48% | 500 |
| Sep 16, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.63 | -3.75% | 193 |
| Sep 15, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.89 | -0.86% | 473 |
| Aug 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | 6.87% | 200 |
| Aug 25, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.50 | -11.49% | 100 |
| Aug 14, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.34 | -6.92% | 153 |