CCCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	11.17	11.24	11.17	11.15	-	-0.09%	1,809
Jul 23, 2025	11.61	11.61	11.16	11.16	11.16	-1.85%	7,994
Jul 22, 2025	11.26	11.56	10.89	11.37	11.37	1.88%	79,048
Jul 21, 2025	11.01	11.50	11.00	11.16	11.16	0.09%	24,605
Jul 18, 2025	11.51	12.18	11.00	11.15	11.15	-3.38%	40,607
Jul 17, 2025	11.31	12.19	11.31	11.54	11.54	1.23%	17,054
Jul 16, 2025	11.56	11.72	11.18	11.40	11.40	-1.30%	9,023
Jul 15, 2025	11.56	11.65	11.41	11.55	11.55	0.09%	6,653
Jul 14, 2025	11.56	11.66	11.27	11.54	11.54	-0.86%	6,039
Jul 11, 2025	11.61	11.73	11.51	11.64	11.64	0.39%	7,981
Jul 10, 2025	11.65	11.67	11.56	11.60	11.60	0.74%	35,097
Jul 9, 2025	11.69	11.76	11.40	11.51	11.51	-	27,188
Jul 8, 2025	11.30	11.63	11.27	11.51	11.51	1.41%	31,816
Jul 7, 2025	11.42	11.42	11.34	11.35	11.35	0.09%	10,722
Jul 3, 2025	11.33	11.50	10.45	11.34	11.34	-0.18%	29,194
Jul 2, 2025	11.54	11.54	11.21	11.36	11.36	-0.53%	34,245
Jul 1, 2025	11.44	11.52	11.36	11.42	11.42	-0.35%	22,700
Jun 30, 2025	11.71	11.71	11.37	11.46	11.46	-1.72%	14,308
Jun 27, 2025	11.70	11.75	11.59	11.66	11.66	-	48,279
Jun 26, 2025	11.75	11.98	11.40	11.66	11.66	-1.35%	112,798
Jun 25, 2025	11.90	12.37	11.58	11.82	11.82	-4.98%	230,739
Jun 24, 2025	13.31	13.47	12.40	12.44	12.44	-5.00%	342,561
Jun 23, 2025	13.99	14.00	11.72	13.10	13.10	-20.64%	342,999
Jun 20, 2025	16.50	17.00	15.19	16.50	16.50	3.13%	295,272
Jun 18, 2025	15.30	16.00	14.74	16.00	16.00	3.76%	187,826
Jun 17, 2025	14.84	15.98	14.32	15.42	15.42	5.04%	166,704
Jun 16, 2025	15.00	15.00	13.64	14.68	14.68	3.75%	470,395
Jun 13, 2025	12.40	14.40	12.30	14.15	14.15	28.64%	989,905
Jun 12, 2025	10.60	11.10	10.60	11.00	11.00	4.76%	342,026
Jun 11, 2025	10.45	10.68	10.37	10.50	10.50	1.35%	460,983
Jun 10, 2025	10.32	10.67	10.20	10.36	10.36	0.48%	128,212
Jun 9, 2025	10.30	10.32	10.25	10.31	10.31	0.10%	314,261
Jun 6, 2025	10.25	10.34	10.25	10.30	10.30	0.59%	265,336
Jun 5, 2025	10.25	10.31	10.22	10.24	10.24	-0.19%	917,828
Jun 4, 2025	10.25	10.27	10.23	10.26	10.26	0.10%	598,246
Jun 3, 2025	10.18	10.32	10.18	10.25	10.25	0.79%	859,314
Jun 2, 2025	10.12	10.18	10.10	10.17	10.17	0.69%	479,562
May 30, 2025	10.08	10.12	10.08	10.10	10.10	-0.10%	41,126
May 29, 2025	10.11	10.12	10.11	10.11	10.11	-0.05%	219,810
May 28, 2025	10.09	10.14	10.09	10.12	10.12	-0.05%	251,056
May 27, 2025	10.13	10.14	10.11	10.12	10.12	-0.10%	283,788
May 23, 2025	10.12	10.15	10.12	10.13	10.13	-0.10%	324,748
May 22, 2025	10.13	10.16	10.11	10.14	10.14	0.20%	1,100,396
May 21, 2025	10.11	10.17	10.10	10.12	10.12	0.20%	721,192
May 20, 2025	10.12	10.13	10.10	10.10	10.10	-0.10%	739,571
May 19, 2025	10.12	10.15	10.11	10.11	10.11	0.10%	258,150