CCIF(CCIF)
CCIF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $2.77 | $2.77 | $2.76 | $2.76 | 38,529 |
| 8/10/2026 | $2.85 | $2.85 | $2.72 | $2.75 | 214,300 |
| 8/7/2026 | $2.83 | $2.86 | $2.79 | $2.84 | 57,400 |
| 8/6/2026 | $2.83 | $2.83 | $2.78 | $2.80 | 46,869 |
| 8/5/2026 | $2.84 | $2.90 | $2.79 | $2.79 | 88,800 |
| 8/4/2026 | $2.77 | $2.85 | $2.77 | $2.83 | 53,826 |
| 8/3/2026 | $2.80 | $2.84 | $2.76 | $2.81 | 177,400 |
| 7/31/2026 | $2.73 | $2.84 | $2.73 | $2.80 | 153,500 |
| 7/30/2026 | $2.73 | $2.76 | $2.69 | $2.75 | 199,762 |
| 7/29/2026 | $2.64 | $2.74 | $2.64 | $2.70 | 72,651 |
| 7/28/2026 | $2.64 | $2.70 | $2.63 | $2.64 | 78,500 |
| 7/27/2026 | $2.70 | $2.70 | $2.63 | $2.64 | 55,105 |
| 7/24/2026 | $2.69 | $2.75 | $2.65 | $2.66 | 57,000 |
| 7/23/2026 | $2.73 | $2.73 | $2.64 | $2.69 | 126,214 |
| 7/22/2026 | $2.70 | $2.74 | $2.70 | $2.72 | 88,117 |
| 7/21/2026 | $2.70 | $2.76 | $2.70 | $2.71 | 203,312 |
| 7/20/2026 | $2.82 | $2.83 | $2.76 | $2.77 | 220,264 |
| 7/17/2026 | $2.73 | $2.82 | $2.71 | $2.80 | 79,300 |
| 7/16/2026 | $2.77 | $2.80 | $2.73 | $2.76 | 113,900 |
| 7/15/2026 | $2.89 | $2.90 | $2.75 | $2.82 | 152,445 |
| 7/14/2026 | $2.89 | $2.96 | $2.84 | $2.85 | 114,440 |
| 7/13/2026 | $2.83 | $2.87 | $2.83 | $2.85 | 71,116 |
| 7/10/2026 | $2.90 | $2.91 | $2.86 | $2.86 | 26,300 |
| 7/9/2026 | $2.87 | $2.87 | $2.84 | $2.87 | 42,640 |
| 7/8/2026 | $2.85 | $2.93 | $2.84 | $2.84 | 54,513 |
| 7/7/2026 | $2.82 | $2.89 | $2.82 | $2.85 | 48,424 |
| 7/6/2026 | $2.81 | $2.87 | $2.79 | $2.85 | 85,379 |
| 7/2/2026 | $2.85 | $2.85 | $2.78 | $2.80 | 77,317 |
| 7/1/2026 | $2.84 | $2.84 | $2.75 | $2.76 | 42,200 |
| 6/30/2026 | $2.84 | $2.89 | $2.78 | $2.79 | 130,214 |
| 6/29/2026 | $2.80 | $2.81 | $2.74 | $2.77 | 45,200 |
| 6/26/2026 | $2.68 | $2.82 | $2.68 | $2.77 | 95,200 |
| 6/25/2026 | $2.72 | $2.79 | $2.72 | $2.76 | 114,409 |
| 6/24/2026 | $2.78 | $2.79 | $2.70 | $2.72 | 94,428 |
| 6/23/2026 | $2.65 | $2.75 | $2.63 | $2.74 | 55,500 |
| 6/22/2026 | $2.82 | $2.82 | $2.65 | $2.67 | 219,705 |
| 6/18/2026 | $2.88 | $2.88 | $2.57 | $2.82 | 395,027 |
| 6/17/2026 | $3.04 | $3.07 | $2.86 | $2.87 | 359,095 |
| 6/16/2026 | $3.11 | $3.14 | $3.10 | $3.13 | 95,535 |
| 6/15/2026 | $3.14 | $3.14 | $3.09 | $3.14 | 109,637 |
| 6/12/2026 | $3.07 | $3.10 | $3.07 | $3.08 | 90,017 |
| 6/11/2026 | $3.09 | $3.13 | $3.05 | $3.08 | 22,200 |
| 6/10/2026 | $3.07 | $3.10 | $3.04 | $3.07 | 40,300 |
| 6/9/2026 | $3.07 | $3.11 | $3.03 | $3.07 | 99,700 |
| 6/8/2026 | $3.07 | $3.12 | $3.07 | $3.10 | 49,900 |
| 6/5/2026 | $3.13 | $3.14 | $3.06 | $3.07 | 129,800 |
| 6/4/2026 | $3.05 | $3.08 | $3.03 | $3.08 | 134,220 |
| 6/3/2026 | $3.15 | $3.15 | $3.05 | $3.07 | 71,300 |
| 6/2/2026 | $3.10 | $3.14 | $3.09 | $3.09 | 94,115 |
| 6/1/2026 | $3.10 | $3.15 | $3.09 | $3.11 | 118,324 |
| 5/29/2026 | $3.20 | $3.21 | $3.08 | $3.13 | 167,095 |
| 5/28/2026 | $3.10 | $3.15 | $3.10 | $3.13 | 89,339 |
| 5/27/2026 | $3.18 | $3.26 | $3.11 | $3.12 | 149,517 |
| 5/26/2026 | $3.17 | $3.23 | $3.17 | $3.20 | 102,356 |
| 5/22/2026 | $3.22 | $3.28 | $3.17 | $3.19 | 84,902 |
| 5/21/2026 | $3.26 | $3.26 | $3.20 | $3.21 | 126,547 |
| 5/20/2026 | $3.23 | $3.27 | $3.20 | $3.24 | 128,124 |
| 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 |