CCIF(CCIF)
CCIF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $3.26 | $3.26 | $3.21 | $3.21 | 87,718 |
| 5/20/2026 | $3.23 | $3.27 | $3.20 | $3.24 | 128,100 |
| 5/19/2026 | $3.35 | $3.36 | $3.20 | $3.21 | 136,639 |
| 5/18/2026 | $3.36 | $3.37 | $3.25 | $3.35 | 105,300 |
| 5/15/2026 | $3.43 | $3.49 | $3.42 | $3.49 | 65,400 |
| 5/14/2026 | $3.32 | $3.45 | $3.31 | $3.43 | 95,454 |
| 5/13/2026 | $3.35 | $3.37 | $3.29 | $3.36 | 89,100 |
| 5/12/2026 | $3.40 | $3.40 | $3.31 | $3.35 | 162,731 |
| 5/11/2026 | $3.35 | $3.38 | $3.29 | $3.36 | 169,309 |
| 5/8/2026 | $3.35 | $3.35 | $3.22 | $3.26 | 170,844 |
| 5/7/2026 | $3.27 | $3.34 | $3.26 | $3.30 | 167,500 |
| 5/6/2026 | $3.25 | $3.35 | $3.25 | $3.32 | 275,200 |
| 5/5/2026 | $3.34 | $3.36 | $3.28 | $3.34 | 64,600 |
| 5/4/2026 | $3.30 | $3.36 | $3.18 | $3.34 | 197,400 |
| 5/1/2026 | $3.37 | $3.37 | $3.29 | $3.34 | 117,803 |
| 4/30/2026 | $3.34 | $3.40 | $3.32 | $3.35 | 130,100 |
| 4/29/2026 | $3.26 | $3.35 | $3.23 | $3.30 | 142,419 |
| 4/28/2026 | $3.21 | $3.27 | $3.21 | $3.25 | 127,800 |
| 4/27/2026 | $3.22 | $3.24 | $3.20 | $3.21 | 98,820 |
| 4/24/2026 | $3.19 | $3.23 | $3.19 | $3.20 | 70,100 |
| 4/23/2026 | $3.25 | $3.27 | $3.20 | $3.23 | 82,400 |
| 4/22/2026 | $3.25 | $3.29 | $3.25 | $3.27 | 73,306 |
| 4/21/2026 | $3.27 | $3.31 | $3.27 | $3.27 | 91,034 |
| 4/20/2026 | $3.28 | $3.37 | $3.27 | $3.35 | 166,769 |
| 4/17/2026 | $3.43 | $3.46 | $3.35 | $3.43 | 168,008 |
| 4/16/2026 | $3.41 | $3.47 | $3.37 | $3.38 | 141,800 |
| 4/15/2026 | $3.29 | $3.42 | $3.24 | $3.41 | 89,712 |
| 4/14/2026 | $3.26 | $3.34 | $3.26 | $3.29 | 68,700 |
| 4/13/2026 | $3.23 | $3.32 | $3.23 | $3.30 | 86,255 |
| 4/10/2026 | $3.34 | $3.36 | $3.27 | $3.27 | 133,642 |
| 4/9/2026 | $3.35 | $3.40 | $3.33 | $3.37 | 147,528 |
| 4/8/2026 | $3.38 | $3.44 | $3.32 | $3.40 | 128,900 |
| 4/7/2026 | $3.31 | $3.38 | $3.29 | $3.33 | 62,147 |
| 4/6/2026 | $3.24 | $3.34 | $3.24 | $3.32 | 147,300 |
| 4/2/2026 | $3.23 | $3.32 | $3.14 | $3.26 | 58,600 |
| 4/1/2026 | $3.23 | $3.27 | $3.21 | $3.23 | 70,927 |
| 3/31/2026 | $3.17 | $3.26 | $3.13 | $3.21 | 175,505 |
| 3/30/2026 | $3.09 | $3.19 | $3.09 | $3.13 | 108,500 |
| 3/27/2026 | $3.17 | $3.28 | $3.11 | $3.16 | 112,830 |
| 3/26/2026 | $3.14 | $3.23 | $3.10 | $3.19 | 112,401 |
| 3/25/2026 | $3.10 | $3.14 | $3.08 | $3.12 | 82,402 |
| 3/24/2026 | $3.07 | $3.12 | $3.01 | $3.07 | 88,300 |
| 3/23/2026 | $3.11 | $3.15 | $3.09 | $3.11 | 145,941 |
| 3/20/2026 | $3.25 | $3.25 | $3.13 | $3.13 | 64,000 |
| 3/19/2026 | $3.05 | $3.21 | $3.05 | $3.18 | 158,438 |
| 3/18/2026 | $3.17 | $3.22 | $3.17 | $3.22 | 124,549 |
| 3/17/2026 | $3.19 | $3.24 | $3.11 | $3.20 | 246,414 |
| 3/16/2026 | $3.18 | $3.25 | $3.14 | $3.22 | 302,664 |
| 3/13/2026 | $3.23 | $3.33 | $3.23 | $3.29 | 103,036 |
| 3/12/2026 | $3.45 | $3.45 | $3.29 | $3.29 | 105,300 |
| 3/11/2026 | $3.32 | $3.47 | $3.31 | $3.35 | 132,840 |
| 3/10/2026 | $3.15 | $3.39 | $3.15 | $3.39 | 132,500 |
| 3/9/2026 | $3.22 | $3.24 | $3.15 | $3.23 | 122,336 |
| 3/6/2026 | $3.28 | $3.29 | $3.21 | $3.24 | 106,331 |
| 3/5/2026 | $3.35 | $3.35 | $3.26 | $3.30 | 111,617 |
| 3/4/2026 | $3.34 | $3.50 | $3.27 | $3.28 | 194,600 |
| 3/3/2026 | $3.60 | $3.60 | $3.37 | $3.43 | 182,825 |
| 3/2/2026 | $3.36 | $3.58 | $3.32 | $3.50 | 247,131 |
| 2/27/2026 | $3.38 | $3.42 | $3.28 | $3.37 | 312,656 |
| 2/26/2026 | $3.30 | $3.44 | $3.25 | $3.27 | 260,823 |
| 2/25/2026 | $3.40 | $3.47 | $3.32 | $3.47 | 111,401 |
| 2/24/2026 | $3.59 | $3.59 | $3.40 | $3.40 | 180,204 |
| 2/23/2026 | $3.56 | $3.69 | $3.52 | $3.60 | 353,829 |
| 2/20/2026 | $3.48 | $3.56 | $3.43 | $3.50 | 180,900 |