C Capital Holdings AG (SWX:CCAP)
Switzerland · Delayed Price · Currency is CHF 0.3900
+0.1400 (56.00%)
At close: Sep 30, 2026
C Capital Holdings AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 30, 2026 | 0.40 | 0.40 | 0.36 | 0.39 | 0.39 | 56.00% | 366,978 |
| Sep 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -24.24% | 1,000 |
| Sep 25, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Sep 24, 2026 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -5.71% | 18,927 |
| Sep 23, 2026 | 0.35 | 0.35 | 0.30 | 0.35 | 0.35 | 105.88% | 31,908 |
| Sep 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 13.33% | - |
| Sep 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -40.00% | 85 |
| Sep 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.57% | 4,128 |
| Sep 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.31% | 860 |
| Sep 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -18.75% | 5,000 |
| Sep 10, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 9, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 8, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 7, 2026 | 0.36 | 0.36 | 0.32 | 0.32 | 0.32 | 21.21% | 2,694 |
| Sep 4, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.75% | 1,300 |
| Sep 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 1, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 31, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,000 |
| Aug 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.53% | - |
| Aug 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.34% | - |
| Aug 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -28.49% | 15 |
| Aug 21, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 5,004 |
| Aug 20, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 19, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 18, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 17, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 14, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 13, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 12, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.56% | - |
| Aug 11, 2026 | 0.30 | 0.36 | 0.30 | 0.36 | 0.36 | - | 630 |
| Aug 10, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 7, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 6, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 5, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.56% | 45 |
| Aug 4, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 3, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 31, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 170 |
| Jul 30, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 29, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 28, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 27, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 24, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |