CCII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	10.29	10.29	10.29	10.29	10.29	-	187,837
Oct 15, 2026	10.29	10.30	10.29	10.29	10.29	-0.10%	1,419,507
Oct 14, 2026	10.29	10.30	10.29	10.30	10.30	-	375,160
Oct 13, 2026	10.30	10.30	10.30	10.30	10.30	-	69,077
Oct 12, 2026	10.29	10.30	10.28	10.30	10.30	0.15%	77,730
Oct 9, 2026	10.29	10.29	10.28	10.29	10.29	-0.05%	149,360
Oct 8, 2026	10.29	10.29	10.29	10.29	10.29	-	11,692
Oct 7, 2026	10.29	10.29	10.27	10.29	10.29	0.10%	261,571
Oct 6, 2026	10.30	10.30	10.28	10.28	10.28	-0.10%	58,804
Oct 5, 2026	10.29	10.30	10.29	10.29	10.29	-0.19%	49,935
Oct 2, 2026	10.30	10.31	10.29	10.31	10.31	0.10%	82,935
Oct 1, 2026	10.31	10.31	10.29	10.30	10.30	-	151,030
Sep 30, 2026	10.32	10.32	10.30	10.30	10.30	-0.10%	29,492
Sep 29, 2026	10.31	10.31	10.31	10.31	10.31	0.10%	218
Sep 24, 2026	10.31	10.31	10.30	10.30	10.30	-0.10%	20,637
Sep 23, 2026	10.31	10.32	10.30	10.31	10.31	0.10%	42,176
Sep 22, 2026	10.30	10.31	10.30	10.30	10.30	-	103,314
Sep 21, 2026	10.31	10.31	10.30	10.30	10.30	-	2,875
Sep 18, 2026	10.31	10.31	10.30	10.30	10.30	-0.15%	30,105
Sep 17, 2026	10.31	10.32	10.29	10.32	10.32	0.10%	958,175
Sep 16, 2026	10.32	10.32	10.30	10.31	10.31	-0.10%	57,003
Sep 15, 2026	10.32	10.32	10.31	10.32	10.32	-0.05%	195,117
Sep 14, 2026	10.32	10.32	10.32	10.32	10.32	0.05%	23,762
Sep 11, 2026	10.32	10.32	10.32	10.32	10.32	-0.05%	14,525
Sep 10, 2026	10.32	10.32	10.32	10.32	10.32	0.05%	12,406
Sep 9, 2026	10.32	10.32	10.32	10.32	10.32	-	2,766
Sep 8, 2026	10.32	10.32	10.32	10.32	10.32	-	25,593
Sep 4, 2026	10.32	10.33	10.32	10.32	10.32	-0.24%	163,195
Sep 2, 2026	10.31	10.34	10.31	10.34	10.34	0.29%	482,218
Sep 1, 2026	10.33	10.33	10.31	10.31	10.31	-0.15%	20,682
Aug 31, 2026	10.32	10.33	10.32	10.33	10.33	-0.04%	1,735
Aug 28, 2026	10.33	10.33	10.33	10.33	10.33	-	751
Aug 27, 2026	10.33	10.33	10.33	10.33	10.33	-	312
Aug 26, 2026	10.32	10.33	10.32	10.33	10.33	0.10%	133,038
Aug 25, 2026	10.32	10.33	10.32	10.32	10.32	-0.10%	110,329
Aug 24, 2026	10.33	10.33	10.33	10.33	10.33	0.19%	269
Aug 21, 2026	10.31	10.31	10.31	10.31	10.31	-0.19%	15,066
Aug 19, 2026	10.33	10.33	10.33	10.33	10.33	-	4,009
Aug 14, 2026	10.33	10.33	10.33	10.33	10.33	0.09%	339
Aug 13, 2026	10.33	10.33	10.32	10.32	10.32	-0.04%	30,917
Aug 12, 2026	10.33	10.33	10.33	10.33	10.33	0.05%	7,202
Aug 11, 2026	10.31	10.33	10.31	10.32	10.32	-	15,293
Aug 10, 2026	10.33	10.33	10.32	10.32	10.32	-	22,258
Aug 7, 2026	10.33	10.33	10.32	10.32	10.32	-0.10%	25,164
Aug 5, 2026	10.33	10.33	10.32	10.33	10.33	0.05%	230,498
Aug 4, 2026	10.32	10.33	10.32	10.33	10.33	-	3,439
Aug 3, 2026	10.33	10.33	10.33	10.33	10.33	-0.15%	5,027
Jul 31, 2026	10.33	10.34	10.33	10.34	10.34	-	5,128
Jul 24, 2026	10.32	10.34	10.32	10.34	10.34	-	15,124
Jul 23, 2026	10.32	10.34	10.32	10.34	10.34	-0.48%	24,994