CCC(CCC)
CCC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $5.95 | $5.98 | $5.65 | $5.92 | 17.31M |
| 7/9/2026 | $5.34 | $5.40 | $5.19 | $5.38 | 7.66M |
| 7/8/2026 | $5.53 | $5.59 | $5.40 | $5.43 | 8.07M |
| 7/7/2026 | $5.78 | $5.86 | $5.63 | $5.66 | 8.03M |
| 7/6/2026 | $5.51 | $5.74 | $5.42 | $5.69 | 7.57M |
| 7/2/2026 | $5.50 | $5.66 | $5.49 | $5.58 | 10.13M |
| 7/1/2026 | $5.30 | $5.44 | $5.06 | $5.38 | 17.10M |
| 6/30/2026 | $4.90 | $5.21 | $4.76 | $5.16 | 9.26M |
| 6/29/2026 | $5.15 | $5.17 | $4.82 | $4.90 | 14.13M |
| 6/26/2026 | $4.45 | $5.02 | $4.45 | $5.01 | 13.88M |
| 6/25/2026 | $4.42 | $4.56 | $4.37 | $4.49 | 7.19M |
| 6/24/2026 | $4.37 | $4.54 | $4.34 | $4.49 | 7.38M |
| 6/23/2026 | $4.37 | $4.47 | $4.27 | $4.38 | 8.49M |
| 6/22/2026 | $4.34 | $4.45 | $4.23 | $4.29 | 7.77M |
| 6/18/2026 | $4.38 | $4.50 | $4.26 | $4.41 | 17.26M |
| 6/17/2026 | $4.64 | $4.74 | $4.33 | $4.39 | 14.57M |
| 6/16/2026 | $4.64 | $4.77 | $4.60 | $4.71 | 9.77M |
| 6/15/2026 | $4.66 | $4.80 | $4.61 | $4.63 | 7.01M |
| 6/12/2026 | $4.59 | $4.68 | $4.50 | $4.60 | 6.32M |
| 6/11/2026 | $4.64 | $4.67 | $4.51 | $4.60 | 7.00M |
| 6/10/2026 | $4.68 | $4.81 | $4.60 | $4.70 | 6.31M |
| 6/9/2026 | $4.65 | $4.77 | $4.59 | $4.75 | 12.88M |
| 6/8/2026 | $4.74 | $4.76 | $4.51 | $4.70 | 10.42M |
| 6/5/2026 | $4.98 | $5.05 | $4.58 | $4.66 | 9.65M |
| 6/4/2026 | $5.06 | $5.13 | $4.95 | $4.99 | 11.36M |
| 6/3/2026 | $4.95 | $4.99 | $4.74 | $4.99 | 13.56M |
| 6/2/2026 | $5.01 | $5.09 | $4.89 | $4.99 | 9.81M |
| 6/1/2026 | $4.81 | $5.19 | $4.73 | $5.14 | 11.61M |
| 5/29/2026 | $4.62 | $4.72 | $4.51 | $4.70 | 8.86M |
| 5/28/2026 | $4.69 | $4.73 | $4.55 | $4.58 | 11.27M |
| 5/27/2026 | $4.57 | $4.67 | $4.50 | $4.65 | 7.45M |
| 5/26/2026 | $4.52 | $4.71 | $4.49 | $4.62 | 14.73M |
| 5/22/2026 | $4.52 | $4.65 | $4.50 | $4.56 | 5.42M |
| 5/21/2026 | $4.51 | $4.60 | $4.35 | $4.54 | 7.16M |
| 5/20/2026 | $4.58 | $4.64 | $4.30 | $4.59 | 8.29M |
| 5/19/2026 | $4.71 | $4.98 | $4.60 | $4.61 | 13.05M |
| 5/18/2026 | $4.32 | $4.56 | $4.26 | $4.52 | 10.88M |
| 5/15/2026 | $4.31 | $4.40 | $4.23 | $4.32 | 8.46M |
| 5/14/2026 | $4.24 | $4.37 | $4.16 | $4.24 | 12.55M |
| 5/13/2026 | $4.45 | $4.48 | $4.08 | $4.22 | 17.07M |
| 5/12/2026 | $4.90 | $4.92 | $4.50 | $4.52 | 8.48M |
| 5/11/2026 | $5.13 | $5.14 | $4.85 | $4.88 | 6.12M |
| 5/8/2026 | $5.14 | $5.20 | $5.06 | $5.13 | 9.25M |
| 5/7/2026 | $5.19 | $5.40 | $5.19 | $5.21 | 11.40M |
| 5/6/2026 | $5.30 | $5.34 | $5.02 | $5.12 | 11.80M |
| 5/5/2026 | $5.41 | $5.42 | $5.04 | $5.32 | 15.48M |
| 5/4/2026 | $5.34 | $5.48 | $5.24 | $5.34 | 13.33M |
| 5/1/2026 | $5.20 | $5.56 | $5.20 | $5.29 | 20.59M |
| 4/30/2026 | $5.07 | $5.28 | $4.91 | $5.24 | 34.42M |
| 4/29/2026 | $4.76 | $4.84 | $4.58 | $4.82 | 23.10M |
| 4/28/2026 | $4.87 | $4.95 | $4.68 | $4.76 | 12.05M |
| 4/27/2026 | $4.95 | $5.11 | $4.82 | $4.84 | 18.58M |
| 4/24/2026 | $4.83 | $5.00 | $4.80 | $4.98 | 12.91M |
| 4/23/2026 | $5.26 | $5.32 | $4.72 | $4.79 | 17.75M |
| 4/22/2026 | $5.44 | $5.44 | $5.26 | $5.40 | 9.68M |
| 4/21/2026 | $5.71 | $5.81 | $5.31 | $5.37 | 10.86M |
| 4/20/2026 | $5.63 | $5.71 | $5.59 | $5.65 | 6.25M |
| 4/17/2026 | $5.72 | $5.85 | $5.61 | $5.64 | 10.84M |
| 4/16/2026 | $5.50 | $5.66 | $5.44 | $5.59 | 8.12M |
| 4/15/2026 | $5.29 | $5.41 | $5.23 | $5.38 | 7.39M |
| 4/14/2026 | $5.26 | $5.41 | $5.13 | $5.17 | 6.01M |