CCIX(CCIX)
CCIX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $10.80 | $10.80 | $10.77 | $10.77 | 9,056 |
| 5/20/2026 | $10.77 | $10.80 | $10.77 | $10.78 | 3,235 |
| 5/19/2026 | $10.78 | $10.78 | $10.77 | $10.77 | 4,224 |
| 5/18/2026 | $10.79 | $10.79 | $10.77 | $10.77 | 2,406 |
| 5/15/2026 | $10.77 | $10.78 | $10.77 | $10.78 | 2,000 |
| 5/14/2026 | $10.77 | $10.78 | $10.77 | $10.77 | 4,400 |
| 5/13/2026 | $10.77 | $10.78 | $10.77 | $10.78 | 1,914 |
| 5/12/2026 | $10.80 | $10.80 | $10.77 | $10.78 | 25,100 |
| 5/11/2026 | $10.78 | $10.81 | $10.78 | $10.80 | 18,849 |
| 5/8/2026 | $10.81 | $10.81 | $10.77 | $10.78 | 13,204 |
| 5/7/2026 | $10.80 | $10.81 | $10.79 | $10.81 | 126,823 |
| 5/6/2026 | $10.76 | $10.81 | $10.76 | $10.81 | 424,939 |
| 5/5/2026 | $10.80 | $10.80 | $10.78 | $10.78 | 303,316 |
| 5/4/2026 | $10.77 | $10.79 | $10.77 | $10.78 | 2,000 |
| 5/1/2026 | $10.76 | $10.79 | $10.76 | $10.78 | 3,500 |
| 4/30/2026 | $10.77 | $10.80 | $10.77 | $10.80 | 4,705 |
| 4/29/2026 | $10.80 | $10.80 | $10.78 | $10.78 | 340,600 |
| 4/28/2026 | $10.78 | $10.82 | $10.78 | $10.79 | 2.91M |
| 4/27/2026 | $10.76 | $10.78 | $10.76 | $10.78 | 455,307 |
| 4/24/2026 | $10.74 | $10.76 | $10.74 | $10.76 | 34,915 |
| 4/23/2026 | $10.74 | $10.76 | $10.74 | $10.75 | 614,280 |
| 4/22/2026 | $10.72 | $10.76 | $10.72 | $10.74 | 787,389 |
| 4/21/2026 | $10.73 | $10.80 | $10.60 | $10.75 | 1.30M |
| 4/20/2026 | $10.78 | $10.78 | $10.72 | $10.72 | 11,326 |
| 4/17/2026 | $10.76 | $10.79 | $10.73 | $10.79 | 5,441 |
| 4/16/2026 | $10.69 | $10.76 | $10.69 | $10.73 | 5,700 |
| 4/15/2026 | $10.74 | $10.74 | $10.74 | $10.74 | 3,035 |
| 4/14/2026 | $10.74 | $10.81 | $10.73 | $10.77 | 4,802 |
| 4/13/2026 | $10.69 | $10.81 | $10.69 | $10.81 | 26,800 |
| 4/10/2026 | $10.70 | $10.76 | $10.70 | $10.70 | 21,260 |
| 4/9/2026 | $10.70 | $10.71 | $10.70 | $10.70 | 4,625 |
| 4/8/2026 | $10.71 | $10.71 | $10.71 | $10.71 | 300 |
| 4/7/2026 | $10.70 | $10.73 | $10.70 | $10.71 | 61,100 |
| 4/6/2026 | $10.69 | $10.70 | $10.69 | $10.70 | 494,743 |
| 4/2/2026 | $10.65 | $10.69 | $10.65 | $10.67 | 16,194 |
| 4/1/2026 | $10.67 | $10.69 | $10.66 | $10.66 | 1,600 |
| 3/31/2026 | $10.67 | $10.68 | $10.67 | $10.68 | 700 |
| 3/30/2026 | $10.69 | $10.69 | $10.65 | $10.65 | 33,800 |
| 3/27/2026 | $10.69 | $10.69 | $10.67 | $10.68 | 12,600 |
| 3/26/2026 | $10.69 | $10.69 | $10.69 | $10.69 | 400 |
| 3/25/2026 | $10.69 | $10.69 | $10.69 | $10.69 | 449 |
| 3/24/2026 | $10.69 | $10.70 | $10.69 | $10.70 | 2,809 |
| 3/23/2026 | $10.68 | $10.70 | $10.66 | $10.70 | 33,936 |
| 3/20/2026 | $10.67 | $10.70 | $10.67 | $10.70 | 17,200 |
| 3/19/2026 | $10.66 | $10.67 | $10.65 | $10.67 | 10,823 |
| 3/18/2026 | $10.66 | $10.66 | $10.65 | $10.66 | 10,419 |
| 3/17/2026 | $10.64 | $10.65 | $10.64 | $10.65 | 30,118 |
| 3/16/2026 | $10.64 | $10.65 | $10.63 | $10.63 | 8,244 |
| 3/13/2026 | $10.63 | $10.64 | $10.63 | $10.64 | 3,100 |
| 3/12/2026 | $10.63 | $10.64 | $10.63 | $10.63 | 6,920 |
| 3/11/2026 | $10.65 | $10.66 | $10.63 | $10.63 | 21,644 |
| 3/10/2026 | $10.66 | $10.67 | $10.65 | $10.65 | 36,500 |
| 3/9/2026 | $10.65 | $10.67 | $10.64 | $10.67 | 38,617 |
| 3/6/2026 | $10.65 | $10.67 | $10.65 | $10.65 | 7,000 |
| 3/5/2026 | $10.66 | $10.67 | $10.65 | $10.67 | 4,442 |
| 3/4/2026 | $10.65 | $10.67 | $10.65 | $10.66 | 7,336 |
| 3/3/2026 | $10.65 | $10.67 | $10.65 | $10.65 | 27,308 |
| 3/2/2026 | $10.65 | $10.65 | $10.64 | $10.65 | 11,900 |
| 2/27/2026 | $10.64 | $10.64 | $10.63 | $10.64 | 21,949 |
| 2/26/2026 | $10.64 | $10.64 | $10.62 | $10.63 | 5,348 |
| 2/25/2026 | $10.63 | $10.64 | $10.62 | $10.64 | 2,906 |
| 2/24/2026 | $10.64 | $10.64 | $10.62 | $10.62 | 4,406 |
| 2/23/2026 | $10.64 | $10.64 | $10.62 | $10.62 | 5,126 |