CCAP(CCAP)
CCAP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $10.92 | $10.94 | $10.79 | $10.93 | 171,129 |
| 7/30/2026 | $10.93 | $10.93 | $10.77 | $10.85 | 138,998 |
| 7/29/2026 | $11.19 | $11.29 | $10.96 | $11.00 | 149,517 |
| 7/28/2026 | $11.00 | $11.19 | $10.93 | $11.18 | 149,809 |
| 7/27/2026 | $10.90 | $11.00 | $10.84 | $10.93 | 269,613 |
| 7/24/2026 | $10.81 | $10.91 | $10.80 | $10.84 | 169,702 |
| 7/23/2026 | $11.00 | $11.00 | $10.64 | $10.78 | 587,313 |
| 7/22/2026 | $11.06 | $11.12 | $11.02 | $11.06 | 235,500 |
| 7/21/2026 | $10.96 | $11.20 | $10.96 | $11.07 | 232,439 |
| 7/20/2026 | $11.10 | $11.10 | $10.88 | $10.96 | 256,403 |
| 7/17/2026 | $11.16 | $11.24 | $11.00 | $11.05 | 360,006 |
| 7/16/2026 | $11.15 | $11.29 | $11.02 | $11.20 | 404,440 |
| 7/15/2026 | $11.07 | $11.29 | $11.07 | $11.15 | 189,543 |
| 7/14/2026 | $10.97 | $11.14 | $10.96 | $11.00 | 171,700 |
| 7/13/2026 | $11.10 | $11.20 | $10.94 | $10.96 | 135,100 |
| 7/10/2026 | $10.92 | $11.23 | $10.89 | $11.09 | 164,200 |
| 7/9/2026 | $11.08 | $11.08 | $10.82 | $10.89 | 322,932 |
| 7/8/2026 | $11.02 | $11.19 | $10.95 | $11.05 | 184,503 |
| 7/7/2026 | $11.01 | $11.15 | $10.94 | $11.04 | 261,821 |
| 7/6/2026 | $11.15 | $11.24 | $11.00 | $11.00 | 267,414 |
| 7/2/2026 | $11.10 | $11.25 | $11.08 | $11.12 | 199,648 |
| 7/1/2026 | $10.93 | $11.20 | $10.91 | $11.10 | 306,254 |
| 6/30/2026 | $10.88 | $10.94 | $10.77 | $10.92 | 422,300 |
| 6/29/2026 | $11.13 | $11.31 | $11.08 | $11.22 | 221,420 |
| 6/26/2026 | $10.99 | $11.15 | $10.94 | $11.12 | 265,318 |
| 6/25/2026 | $11.13 | $11.25 | $10.93 | $10.96 | 341,440 |
| 6/24/2026 | $11.25 | $11.28 | $11.10 | $11.17 | 124,643 |
| 6/23/2026 | $11.13 | $11.30 | $11.11 | $11.27 | 212,246 |
| 6/22/2026 | $11.16 | $11.33 | $11.13 | $11.19 | 212,031 |
| 6/18/2026 | $11.33 | $11.38 | $11.07 | $11.18 | 445,200 |
| 6/17/2026 | $11.32 | $11.42 | $11.24 | $11.29 | 384,766 |
| 6/16/2026 | $11.21 | $11.46 | $11.21 | $11.36 | 266,641 |
| 6/15/2026 | $11.28 | $11.45 | $11.10 | $11.12 | 382,088 |
| 6/12/2026 | $11.20 | $11.35 | $11.18 | $11.26 | 199,900 |
| 6/11/2026 | $11.31 | $11.36 | $11.14 | $11.19 | 169,620 |
| 6/10/2026 | $11.16 | $11.43 | $11.11 | $11.31 | 169,428 |
| 6/9/2026 | $11.07 | $11.24 | $11.06 | $11.16 | 174,500 |
| 6/8/2026 | $11.18 | $11.27 | $11.01 | $11.07 | 199,304 |
| 6/5/2026 | $11.44 | $11.49 | $11.08 | $11.11 | 205,204 |
| 6/4/2026 | $11.24 | $11.55 | $11.20 | $11.51 | 167,515 |
| 6/3/2026 | $11.56 | $11.58 | $11.16 | $11.22 | 290,199 |
| 6/2/2026 | $11.52 | $11.74 | $11.51 | $11.64 | 185,477 |
| 6/1/2026 | $11.37 | $11.73 | $11.26 | $11.70 | 215,300 |
| 5/29/2026 | $11.38 | $11.57 | $11.37 | $11.41 | 148,841 |
| 5/28/2026 | $11.48 | $11.54 | $11.27 | $11.45 | 188,800 |
| 5/27/2026 | $11.35 | $11.60 | $11.35 | $11.38 | 177,500 |
| 5/26/2026 | $11.40 | $11.67 | $11.40 | $11.44 | 255,230 |
| 5/22/2026 | $11.46 | $11.60 | $11.31 | $11.37 | 184,200 |
| 5/21/2026 | $11.33 | $11.50 | $11.16 | $11.44 | 214,002 |
| 5/20/2026 | $11.20 | $11.43 | $11.03 | $11.30 | 288,200 |
| 5/19/2026 | $11.08 | $11.40 | $11.07 | $11.21 | 322,100 |
| 5/18/2026 | $11.13 | $11.46 | $10.92 | $11.08 | 431,332 |
| 5/15/2026 | $11.80 | $11.87 | $11.03 | $11.13 | 967,201 |
| 5/14/2026 | $12.02 | $12.70 | $11.92 | $11.99 | 655,619 |
| 5/13/2026 | $13.24 | $13.25 | $12.98 | $13.07 | 167,804 |
| 5/12/2026 | $13.18 | $13.31 | $13.03 | $13.22 | 98,567 |
| 5/11/2026 | $13.49 | $13.55 | $13.12 | $13.12 | 155,282 |
| 5/8/2026 | $13.57 | $13.61 | $13.37 | $13.55 | 81,529 |
| 5/7/2026 | $13.82 | $13.82 | $13.50 | $13.60 | 141,800 |
| 5/6/2026 | $13.96 | $14.00 | $13.61 | $13.75 | 142,332 |
| 5/5/2026 | $13.85 | $13.92 | $13.61 | $13.92 | 135,800 |