CCII(CCII)
CCII
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $10.34 | $10.34 | $10.34 | $10.34 | 4 |
| 7/24/2026 | $10.32 | $10.34 | $10.32 | $10.34 | 15,124 |
| 7/23/2026 | $10.32 | $10.34 | $10.32 | $10.34 | 25,142 |
| 7/22/2026 | $10.39 | $10.39 | $10.39 | $10.39 | - |
| 7/21/2026 | $10.39 | $10.39 | $10.35 | $10.39 | 610 |
| 7/20/2026 | $10.34 | $10.36 | $10.34 | $10.36 | 338 |
| 7/17/2026 | $10.34 | $10.38 | $10.34 | $10.38 | 711 |
| 7/16/2026 | $10.34 | $10.34 | $10.34 | $10.34 | 1,500 |
| 7/15/2026 | $10.36 | $10.36 | $10.34 | $10.34 | 730 |
| 7/14/2026 | $10.39 | $10.39 | $10.39 | $10.39 | 249 |
| 7/13/2026 | $10.36 | $10.36 | $10.36 | $10.36 | - |
| 7/10/2026 | $10.36 | $10.36 | $10.36 | $10.36 | 220 |
| 7/9/2026 | $10.31 | $10.37 | $10.31 | $10.35 | 207,100 |
| 7/8/2026 | $10.33 | $10.36 | $10.31 | $10.36 | 91,000 |
| 7/7/2026 | $10.39 | $10.39 | $10.32 | $10.32 | 500 |
| 7/6/2026 | $10.36 | $10.36 | $10.31 | $10.33 | 60,900 |
| 7/2/2026 | $10.40 | $10.40 | $10.37 | $10.37 | 17,000 |
| 7/1/2026 | $10.36 | $10.39 | $10.35 | $10.37 | 35,028 |
| 6/30/2026 | $10.35 | $10.36 | $10.30 | $10.30 | 129,900 |
| 6/29/2026 | $10.30 | $10.37 | $10.30 | $10.35 | 106,100 |
| 6/26/2026 | $10.34 | $10.34 | $10.34 | $10.34 | 48 |
| 6/25/2026 | $10.41 | $10.41 | $10.31 | $10.34 | 67,300 |
| 6/24/2026 | $10.33 | $10.50 | $10.31 | $10.33 | 49,300 |
| 6/23/2026 | $10.32 | $10.34 | $10.28 | $10.33 | 5,201 |
| 6/22/2026 | $10.34 | $10.34 | $10.30 | $10.31 | 4,228 |
| 6/18/2026 | $10.30 | $10.33 | $10.30 | $10.32 | 2,500 |
| 6/17/2026 | $10.34 | $10.34 | $10.33 | $10.33 | 300 |
| 6/16/2026 | $10.32 | $10.32 | $10.32 | $10.32 | 938 |
| 6/15/2026 | $10.32 | $10.32 | $10.32 | $10.32 | 100,200 |
| 6/12/2026 | $10.32 | $10.32 | $10.28 | $10.32 | 1,300 |
| 6/11/2026 | $10.32 | $10.32 | $10.32 | $10.32 | 200 |
| 6/10/2026 | $10.32 | $10.32 | $10.30 | $10.30 | 7,614 |
| 6/9/2026 | $10.32 | $10.32 | $10.27 | $10.27 | 500 |
| 6/8/2026 | $10.32 | $10.32 | $10.29 | $10.29 | 111,447 |
| 6/5/2026 | $10.31 | $10.31 | $10.27 | $10.27 | 18,136 |
| 6/4/2026 | $10.32 | $10.32 | $10.32 | $10.32 | 104 |
| 6/3/2026 | $10.32 | $10.32 | $10.29 | $10.31 | 102,289 |
| 6/2/2026 | $10.29 | $10.32 | $10.29 | $10.32 | 24,600 |
| 6/1/2026 | $10.29 | $10.29 | $10.27 | $10.29 | 113,600 |
| 5/29/2026 | $10.27 | $10.28 | $10.27 | $10.28 | 11,000 |
| 5/28/2026 | $10.26 | $10.27 | $10.25 | $10.27 | 4,900 |
| 5/27/2026 | $10.26 | $10.26 | $10.26 | $10.26 | 500 |
| 5/26/2026 | $10.25 | $10.25 | $10.25 | $10.25 | 30,206 |
| 5/22/2026 | $10.25 | $10.25 | $10.25 | $10.25 | 33,122 |
| 5/21/2026 | $10.24 | $10.26 | $10.24 | $10.25 | 25,500 |
| 5/20/2026 | $10.23 | $10.24 | $10.23 | $10.24 | 9,800 |
| 5/19/2026 | $10.23 | $10.23 | $10.21 | $10.22 | 144,631 |
| 5/18/2026 | $10.23 | $10.23 | $10.21 | $10.22 | 58,000 |
| 5/15/2026 | $10.23 | $10.23 | $10.22 | $10.22 | 71,335 |
| 5/14/2026 | $10.24 | $10.24 | $10.22 | $10.22 | 148,800 |
| 5/13/2026 | $10.23 | $10.23 | $10.22 | $10.23 | 4,300 |
| 5/12/2026 | $10.22 | $10.23 | $10.22 | $10.23 | 37,108 |
| 5/11/2026 | $10.23 | $10.24 | $10.21 | $10.21 | 167,100 |
| 5/8/2026 | $10.23 | $10.23 | $10.23 | $10.23 | 15,925 |
| 5/7/2026 | $10.22 | $10.23 | $10.22 | $10.23 | 48,531 |
| 5/6/2026 | $10.23 | $10.23 | $10.22 | $10.22 | 2,743 |
| 5/5/2026 | $10.24 | $10.24 | $10.21 | $10.22 | 73,830 |
| 5/4/2026 | $10.25 | $10.25 | $10.23 | $10.23 | 43,100 |
| 5/1/2026 | $10.25 | $10.26 | $10.24 | $10.25 | 291,016 |
| 4/30/2026 | $10.25 | $10.26 | $10.25 | $10.25 | 44,334 |
| 4/29/2026 | $10.26 | $10.26 | $10.26 | $10.26 | 30,200 |