CCII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	10.30	10.30	10.30	10.29	-	-0.58%	6,501
Nov 6, 2025	10.30	10.35	10.30	10.35	10.35	0.10%	41,399
Nov 5, 2025	10.31	10.34	10.31	10.34	10.34	0.24%	145,712
Nov 4, 2025	10.32	10.33	10.31	10.32	10.32	-0.15%	40,518
Nov 3, 2025	10.33	10.36	10.31	10.33	10.33	0.10%	48,773
Oct 31, 2025	10.34	10.36	10.31	10.32	10.32	-0.19%	42,011
Oct 30, 2025	10.36	10.36	10.33	10.34	10.34	-0.39%	37,560
Oct 29, 2025	10.38	10.38	10.35	10.38	10.38	-0.19%	183,160
Oct 28, 2025	10.35	10.40	10.35	10.40	10.40	0.10%	305,411
Oct 27, 2025	10.38	10.45	10.35	10.39	10.39	0.39%	461,895
Oct 24, 2025	10.28	10.39	10.28	10.35	10.35	0.19%	226,054
Oct 23, 2025	10.31	10.33	10.30	10.33	10.33	0.29%	178,008
Oct 22, 2025	10.30	10.32	10.30	10.30	10.30	-0.19%	124,019
Oct 21, 2025	10.30	10.37	10.30	10.32	10.32	-0.63%	118,717
Oct 20, 2025	10.25	10.47	10.25	10.39	10.39	0.83%	415,977
Oct 17, 2025	10.30	10.33	10.29	10.30	10.30	0.10%	46,713
Oct 16, 2025	10.31	10.34	10.29	10.29	10.29	-0.48%	329,709
Oct 15, 2025	10.30	10.35	10.30	10.34	10.34	-0.10%	51,214
Oct 14, 2025	10.24	10.35	10.24	10.35	10.35	0.98%	130,785
Oct 13, 2025	10.25	10.25	10.24	10.25	10.25	0.10%	31,352
Oct 10, 2025	10.24	10.25	10.22	10.24	10.24	-	22,040
Oct 9, 2025	10.20	10.24	10.19	10.24	10.24	0.20%	166,130
Oct 8, 2025	10.20	10.23	10.20	10.22	10.22	0.10%	17,382
Oct 7, 2025	10.19	10.22	10.18	10.21	10.21	0.39%	47,664
Oct 6, 2025	10.16	10.17	10.16	10.17	10.17	0.15%	28,212
Oct 3, 2025	10.15	10.16	10.14	10.16	10.16	-	167,479
Oct 2, 2025	10.11	10.18	10.11	10.16	10.16	0.25%	235,958
Oct 1, 2025	10.12	10.14	10.12	10.13	10.13	-0.20%	7,025
Sep 30, 2025	10.15	10.15	10.12	10.15	10.15	0.20%	7,764
Sep 29, 2025	10.15	10.15	10.13	10.13	10.13	-0.10%	7,059
Sep 26, 2025	10.12	10.14	10.12	10.14	10.14	0.10%	49,173
Sep 25, 2025	10.13	10.15	10.11	10.13	10.13	0.01%	126,860
Sep 24, 2025	10.14	10.14	10.12	10.13	10.13	-0.01%	162,695
Sep 23, 2025	10.11	10.13	10.11	10.13	10.13	0.40%	158,300
Sep 22, 2025	10.13	10.13	10.09	10.09	10.09	-0.10%	37,598
Sep 19, 2025	10.11	10.13	10.10	10.10	10.10	-	125,824
Sep 18, 2025	10.11	10.11	10.10	10.10	10.10	-	49,861
Sep 17, 2025	10.10	10.11	10.10	10.10	10.10	-0.10%	72,105
Sep 16, 2025	10.11	10.11	10.10	10.11	10.11	-	82,624
Sep 15, 2025	10.13	10.15	10.11	10.11	10.11	-	10,256
Sep 12, 2025	10.12	10.13	10.11	10.11	10.11	-	71,226
Sep 11, 2025	10.12	10.12	10.10	10.11	10.11	-0.20%	33,354
Sep 10, 2025	10.10	10.13	10.10	10.13	10.13	0.40%	161,667
Sep 9, 2025	10.12	10.12	10.07	10.09	10.09	-0.10%	1,105,127
Sep 8, 2025	10.08	10.10	10.07	10.10	10.10	-	352,892
Sep 5, 2025	10.10	10.10	10.10	10.10	10.10	0.20%	661
Sep 4, 2025	10.08	10.08	10.08	10.08	10.08	-	719
Sep 3, 2025	10.09	10.10	10.08	10.08	10.08	-	58,869
Sep 2, 2025	10.08	10.09	10.08	10.08	10.08	-	20,039
Aug 29, 2025	10.07	10.08	10.07	10.08	10.08	-0.10%	15,924