C&C Group plc (CCGPY)
OTCMKTS · Delayed Price · Currency is USD
3.710
+0.060 (1.64%)
At close: Jun 24, 2026
CCGPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.90 | 4.16 | 3.90 | 4.16 | 4.16 | 12.13% | 6,064 |
| Jun 24, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 1.64% | 1,979 |
| Jun 23, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.97% | 36,157 |
| Jun 2, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.58 | -12.26% | 500 |
| Jun 1, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.08 | 5.32% | 383 |
| May 28, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.87 | -12.03% | 515 |
| May 22, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.40 | -1.10% | 966 |
| May 18, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.45 | - | 398 |
| May 15, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.45 | 2.48% | 4,505 |
| May 12, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.34 | -2.21% | 7,205 |
| May 11, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.44 | -1.74% | 407 |
| May 8, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.52 | 3.83% | 1,264 |
| May 4, 2026 | 4.74 | 4.74 | 4.43 | 4.44 | 4.35 | -5.93% | 917 |
| Apr 28, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.63 | -6.16% | 308 |
| Apr 21, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.93 | -0.79% | 129 |
| Apr 14, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 4.97 | 17.63% | 121 |
| Apr 10, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.23 | -5.79% | 678 |
| Apr 7, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.49 | 0.99% | 6,790 |
| Apr 2, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.44 | -3.41% | 223 |
| Apr 1, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.60 | 24.40% | 827 |
| Mar 24, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.70 | -10.66% | 337 |
| Mar 23, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.14 | -17.09% | 327 |
| Mar 20, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 4.99 | 17.01% | 100 |
| Mar 19, 2026 | 4.42 | 4.60 | 4.32 | 4.35 | 4.27 | -13.00% | 3,270 |
| Mar 18, 2026 | 5.30 | 5.30 | 5.00 | 5.00 | 4.90 | 9.17% | 200 |
| Mar 16, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.49 | -14.39% | 1,301 |
| Mar 6, 2026 | 5.31 | 5.35 | 5.31 | 5.35 | 5.25 | 40.79% | 321 |
| Mar 5, 2026 | 4.55 | 4.55 | 3.80 | 3.80 | 3.73 | -27.62% | 1,341 |
| Mar 4, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.15 | -1.38% | 200 |
| Mar 2, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.22 | -1.42% | 269 |
| Feb 18, 2026 | 4.80 | 5.40 | 4.75 | 5.40 | 5.30 | -6.41% | 400 |
| Feb 17, 2026 | 5.65 | 5.77 | 5.65 | 5.77 | 5.66 | 18.24% | 1,176 |
| Feb 12, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.79 | 4.05% | 11,296 |
| Feb 10, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.60 | -1.88% | 719 |
| Feb 5, 2026 | 4.24 | 4.78 | 4.24 | 4.78 | 4.69 | 3.46% | 988 |
| Feb 3, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.53 | -0.43% | 394 |
| Feb 2, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.55 | 0.87% | 20,109 |
| Jan 28, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.51 | -0.86% | 30,698 |
| Jan 27, 2026 | 4.56 | 4.64 | 4.56 | 4.64 | 4.55 | 3.11% | 11,109 |
| Jan 26, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.41 | -11.94% | 11,435 |
| Jan 20, 2026 | 5.28 | 5.28 | 5.11 | 5.11 | 5.01 | -6.41% | 428 |
| Jan 9, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.35 | -1.62% | 15,088 |