CCII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	10.31	10.37	10.31	10.35	-	-0.10%	206,251
Jul 8, 2026	10.33	10.36	10.31	10.36	10.36	0.39%	90,973
Jul 7, 2026	10.39	10.39	10.32	10.32	10.32	-0.05%	466
Jul 6, 2026	10.36	10.36	10.31	10.33	10.33	-0.43%	60,856
Jul 2, 2026	10.40	10.40	10.37	10.37	10.37	-	16,959
Jul 1, 2026	10.36	10.39	10.35	10.37	10.37	0.68%	35,028
Jun 30, 2026	10.35	10.36	10.30	10.30	10.30	-0.48%	129,853
Jun 29, 2026	10.30	10.37	10.30	10.35	10.35	0.10%	106,083
Jun 25, 2026	10.41	10.41	10.31	10.34	10.34	0.10%	67,252
Jun 24, 2026	10.33	10.50	10.31	10.33	10.33	-	49,288
Jun 23, 2026	10.32	10.34	10.28	10.33	10.33	0.19%	5,201
Jun 22, 2026	10.34	10.34	10.30	10.31	10.31	-0.10%	4,228
Jun 18, 2026	10.30	10.33	10.30	10.32	10.32	-0.10%	2,456
Jun 17, 2026	10.34	10.34	10.33	10.33	10.33	0.10%	254
Jun 16, 2026	10.32	10.32	10.32	10.32	10.32	-	938
Jun 15, 2026	10.32	10.32	10.32	10.32	10.32	-	100,200
Jun 12, 2026	10.32	10.32	10.28	10.32	10.32	-	1,293
Jun 11, 2026	10.32	10.32	10.32	10.32	10.32	0.19%	167
Jun 10, 2026	10.32	10.32	10.30	10.30	10.30	0.29%	7,614
Jun 9, 2026	10.32	10.32	10.27	10.27	10.27	-0.19%	484
Jun 8, 2026	10.32	10.32	10.29	10.29	10.29	0.19%	111,447
Jun 5, 2026	10.31	10.31	10.27	10.27	10.27	-0.48%	18,136
Jun 4, 2026	10.32	10.32	10.32	10.32	10.32	0.10%	104
Jun 3, 2026	10.32	10.32	10.29	10.31	10.31	-0.10%	102,193
Jun 2, 2026	10.29	10.32	10.29	10.32	10.32	0.34%	24,596
Jun 1, 2026	10.29	10.29	10.27	10.29	10.29	0.05%	113,565
May 29, 2026	10.27	10.28	10.27	10.28	10.28	0.10%	10,959
May 28, 2026	10.26	10.27	10.25	10.27	10.27	0.10%	4,863
May 27, 2026	10.26	10.26	10.26	10.26	10.26	0.10%	466
May 26, 2026	10.25	10.25	10.25	10.25	10.25	-	30,206
May 22, 2026	10.25	10.25	10.25	10.25	10.25	0.05%	33,122
May 21, 2026	10.24	10.26	10.24	10.25	10.25	0.05%	25,494
May 20, 2026	10.23	10.24	10.23	10.24	10.24	0.24%	9,760
May 19, 2026	10.23	10.23	10.21	10.22	10.22	-0.05%	144,631
May 18, 2026	10.23	10.23	10.21	10.22	10.22	-	57,994
May 15, 2026	10.23	10.23	10.22	10.22	10.22	-	71,335
May 14, 2026	10.24	10.24	10.22	10.22	10.22	-0.10%	148,769
May 13, 2026	10.23	10.23	10.22	10.23	10.23	0.05%	4,265
May 12, 2026	10.23	10.23	10.22	10.23	10.23	0.15%	37,108
May 11, 2026	10.23	10.24	10.21	10.21	10.21	-0.20%	167,096
May 8, 2026	10.23	10.23	10.23	10.23	10.23	0.05%	15,925
May 7, 2026	10.22	10.23	10.22	10.23	10.23	0.05%	48,531
May 6, 2026	10.23	10.23	10.22	10.22	10.22	-	2,743
May 5, 2026	10.24	10.24	10.21	10.22	10.22	-0.10%	73,830
May 4, 2026	10.25	10.25	10.23	10.23	10.23	-0.15%	43,081
May 1, 2026	10.25	10.26	10.24	10.25	10.25	-0.05%	291,016
Apr 30, 2026	10.25	10.26	10.25	10.25	10.25	-0.10%	44,334
Apr 29, 2026	10.26	10.26	10.26	10.26	10.26	-	30,178
Apr 28, 2026	10.26	10.26	10.25	10.26	10.26	0.05%	6,379
Apr 27, 2026	10.26	10.26	10.26	10.26	10.26	-0.05%	479