CCFN(CCFN)
CCFN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $28.95 | $28.95 | $28.95 | $28.95 | 2,747 |
| 7/30/2026 | $28.52 | $28.95 | $28.52 | $28.95 | 3,200 |
| 7/29/2026 | $28.16 | $28.98 | $28.16 | $28.93 | 4,500 |
| 7/28/2026 | $28.74 | $29.00 | $28.74 | $28.99 | 900 |
| 7/27/2026 | $28.95 | $28.95 | $28.74 | $28.74 | 1,300 |
| 7/24/2026 | $28.96 | $28.96 | $28.95 | $28.95 | 520 |
| 7/23/2026 | $28.95 | $28.95 | $28.75 | $28.95 | 702 |
| 7/22/2026 | $28.74 | $28.74 | $28.52 | $28.52 | 302 |
| 7/21/2026 | $28.50 | $29.00 | $28.17 | $28.74 | 6,500 |
| 7/20/2026 | $28.26 | $28.80 | $28.25 | $28.80 | 9,146 |
| 7/17/2026 | $28.46 | $28.80 | $28.05 | $28.75 | 2,314 |
| 7/16/2026 | $28.76 | $28.80 | $28.75 | $28.80 | 400 |
| 7/15/2026 | $28.80 | $28.80 | $28.46 | $28.80 | 3,241 |
| 7/14/2026 | $28.62 | $29.21 | $28.62 | $28.99 | 1,228 |
| 7/13/2026 | $29.00 | $29.49 | $28.08 | $28.99 | 6,430 |
| 7/10/2026 | $28.99 | $28.99 | $28.99 | $28.99 | 212 |
| 7/9/2026 | $29.00 | $29.00 | $28.09 | $29.00 | 6,300 |
| 7/8/2026 | $29.00 | $29.00 | $29.00 | $29.00 | 1,284 |
| 7/7/2026 | $27.55 | $29.99 | $27.55 | $29.40 | 3,200 |
| 7/6/2026 | $27.05 | $27.59 | $26.52 | $27.55 | 2,926 |
| 7/2/2026 | $27.31 | $27.60 | $26.52 | $27.59 | 2,520 |
| 7/1/2026 | $27.60 | $27.60 | $27.60 | $27.60 | 398 |
| 6/30/2026 | $27.02 | $27.60 | $27.02 | $27.60 | 615 |
| 6/29/2026 | $27.31 | $27.75 | $26.75 | $27.31 | 1,600 |
| 6/26/2026 | $27.31 | $27.31 | $26.84 | $27.31 | 1,200 |
| 6/25/2026 | $27.99 | $27.99 | $26.62 | $27.31 | 5,111 |
| 6/24/2026 | $27.40 | $27.99 | $26.82 | $27.31 | 2,600 |
| 6/23/2026 | $27.38 | $28.69 | $26.70 | $27.26 | 6,200 |
| 6/22/2026 | $27.35 | $27.40 | $26.50 | $27.38 | 7,000 |
| 6/18/2026 | $27.40 | $27.40 | $27.40 | $27.40 | 1,717 |
| 6/17/2026 | $27.15 | $27.46 | $27.02 | $27.39 | 8,400 |
| 6/16/2026 | $27.70 | $27.70 | $27.15 | $27.49 | 10,528 |
| 6/15/2026 | $27.52 | $28.00 | $27.25 | $27.70 | 8,529 |
| 6/12/2026 | $28.14 | $28.14 | $27.71 | $27.71 | 2,130 |
| 6/11/2026 | $28.28 | $29.12 | $27.50 | $27.52 | 4,316 |
| 6/10/2026 | $27.57 | $27.57 | $27.01 | $27.01 | 2,400 |
| 6/9/2026 | $26.50 | $27.55 | $26.40 | $27.01 | 4,000 |
| 6/8/2026 | $26.99 | $27.55 | $26.38 | $26.94 | 17,100 |
| 6/5/2026 | $26.05 | $26.99 | $26.05 | $26.25 | 8,600 |
| 6/4/2026 | $26.99 | $26.99 | $26.99 | $26.99 | - |
| 6/3/2026 | $26.50 | $27.00 | $24.10 | $26.99 | 6,900 |
| 6/2/2026 | $26.50 | $27.00 | $26.50 | $27.00 | 600 |
| 6/1/2026 | $27.19 | $27.19 | $27.19 | $27.19 | 900 |
| 5/29/2026 | $26.75 | $27.19 | $26.50 | $27.19 | 1,300 |
| 5/28/2026 | $27.20 | $27.33 | $27.20 | $27.33 | 3,919 |
| 5/27/2026 | $27.00 | $27.08 | $26.97 | $27.08 | 612 |
| 5/26/2026 | $27.00 | $27.00 | $26.65 | $27.00 | 4,600 |
| 5/22/2026 | $26.75 | $27.08 | $26.50 | $27.08 | 3,100 |
| 5/21/2026 | $26.03 | $26.80 | $26.03 | $26.79 | 4,900 |
| 5/20/2026 | $26.94 | $26.94 | $26.94 | $26.94 | 1,925 |
| 5/19/2026 | $26.00 | $27.00 | $25.30 | $26.94 | 3,737 |
| 5/18/2026 | $25.95 | $26.00 | $25.00 | $26.00 | 1,526 |
| 5/15/2026 | $27.00 | $27.00 | $25.00 | $26.00 | 1,600 |
| 5/14/2026 | $24.39 | $24.83 | $24.39 | $24.83 | 1,200 |
| 5/13/2026 | $24.83 | $24.83 | $24.73 | $24.73 | 900 |
| 5/12/2026 | $24.83 | $24.83 | $24.73 | $24.73 | 618 |
| 5/11/2026 | $24.79 | $24.83 | $24.43 | $24.75 | 2,700 |
| 5/8/2026 | $24.80 | $24.80 | $24.80 | $24.80 | 639 |
| 5/7/2026 | $24.83 | $24.83 | $24.74 | $24.80 | 3,000 |
| 5/6/2026 | $24.91 | $24.91 | $24.50 | $24.67 | 1,896 |
| 5/5/2026 | $24.72 | $24.91 | $24.33 | $24.67 | 1,800 |
| 5/4/2026 | $24.00 | $24.83 | $24.00 | $24.83 | 17,400 |