CCII(CCII)
CCII
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 4/28/2026 | $10.26 | $10.26 | $10.25 | $10.26 | 6,400 |
| 4/27/2026 | $10.26 | $10.26 | $10.26 | $10.26 | 678 |
| 4/24/2026 | $10.26 | $10.26 | $10.25 | $10.26 | 57,321 |
| 4/23/2026 | $10.26 | $10.26 | $10.26 | $10.26 | 211,200 |
| 4/22/2026 | $10.26 | $10.26 | $10.26 | $10.26 | 134,242 |
| 4/21/2026 | $10.26 | $10.27 | $10.26 | $10.26 | 513,624 |
| 4/20/2026 | $10.26 | $10.27 | $10.26 | $10.26 | 20,000 |
| 4/17/2026 | $10.26 | $10.26 | $10.26 | $10.26 | 141 |
| 4/16/2026 | $10.26 | $10.26 | $10.26 | $10.26 | 2,600 |
| 4/15/2026 | $10.27 | $10.27 | $10.26 | $10.26 | 153,523 |
| 4/14/2026 | $10.26 | $10.26 | $10.26 | $10.26 | 10 |
| 4/13/2026 | $10.26 | $10.26 | $10.26 | $10.26 | 3,116 |
| 4/10/2026 | $10.26 | $10.27 | $10.26 | $10.27 | 27,100 |
| 4/9/2026 | $10.27 | $10.27 | $10.25 | $10.26 | 87,612 |
| 4/8/2026 | $10.25 | $10.25 | $10.25 | $10.25 | 623 |
| 4/7/2026 | $10.25 | $10.25 | $10.25 | $10.25 | - |
| 4/6/2026 | $10.25 | $10.25 | $10.25 | $10.25 | 50,100 |
| 4/2/2026 | $10.23 | $10.23 | $10.23 | $10.23 | 1,018 |
| 4/1/2026 | $10.29 | $10.29 | $10.25 | $10.26 | 50,045 |
| 3/31/2026 | $10.25 | $10.28 | $10.22 | $10.22 | 700 |
| 3/30/2026 | $10.23 | $10.29 | $10.23 | $10.23 | 1,006 |
| 3/27/2026 | $10.26 | $10.29 | $10.26 | $10.29 | 31,710 |
| 3/26/2026 | $10.29 | $10.29 | $10.26 | $10.29 | 17,740 |
| 3/25/2026 | $10.24 | $10.29 | $10.24 | $10.26 | 145,925 |
| 3/24/2026 | $10.27 | $10.29 | $10.27 | $10.29 | 7,493 |
| 3/23/2026 | $10.22 | $10.29 | $10.22 | $10.29 | 300 |
| 3/20/2026 | $10.26 | $10.29 | $10.25 | $10.29 | 29,908 |
| 3/19/2026 | $10.26 | $10.29 | $10.26 | $10.29 | 50,206 |
| 3/18/2026 | $10.29 | $10.29 | $10.29 | $10.29 | 130 |
| 3/17/2026 | $10.29 | $10.29 | $10.29 | $10.29 | 101 |
| 3/16/2026 | $10.30 | $10.30 | $10.29 | $10.29 | 325 |
| 3/13/2026 | $10.27 | $10.28 | $10.27 | $10.28 | 177,900 |
| 3/12/2026 | $10.28 | $10.28 | $10.28 | $10.28 | - |
| 3/11/2026 | $10.28 | $10.28 | $10.28 | $10.28 | - |
| 3/10/2026 | $10.24 | $10.30 | $10.24 | $10.28 | 57,100 |
| 3/9/2026 | $10.28 | $10.28 | $10.28 | $10.28 | 58 |
| 3/6/2026 | $10.28 | $10.28 | $10.28 | $10.28 | 13,449 |
| 3/5/2026 | $10.28 | $10.28 | $10.25 | $10.25 | 18,700 |
| 3/4/2026 | $10.30 | $10.30 | $10.23 | $10.23 | 279,317 |
| 3/3/2026 | $10.29 | $10.29 | $10.23 | $10.23 | 25,700 |
| 3/2/2026 | $10.25 | $10.29 | $10.25 | $10.27 | 15,644 |
| 2/27/2026 | $10.26 | $10.28 | $10.26 | $10.28 | 45,149 |
| 2/26/2026 | $10.25 | $10.26 | $10.25 | $10.25 | 309,600 |
| 2/25/2026 | $10.24 | $10.26 | $10.24 | $10.26 | 17,900 |
| 2/24/2026 | $10.23 | $10.24 | $10.22 | $10.24 | 18,300 |
| 2/23/2026 | $10.22 | $10.24 | $10.22 | $10.24 | 1,140 |