CCNBCCNB
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $13.10 | $13.10 | $12.91 | $13.05 | 3,900 |
| 1/9/2026 | $13.04 | $13.04 | $13.04 | $13.04 | 500 |
| 1/8/2026 | $13.10 | $13.10 | $13.05 | $13.05 | 1,800 |
| 1/7/2026 | $13.23 | $13.23 | $13.04 | $13.04 | 1,837 |
| 1/6/2026 | $12.98 | $13.01 | $12.96 | $13.01 | 9,100 |
| 1/5/2026 | $12.65 | $12.98 | $12.65 | $12.98 | 17,200 |
| 1/2/2026 | $12.98 | $12.98 | $12.98 | $12.98 | 159 |
| 12/31/2025 | $12.98 | $12.98 | $12.98 | $12.98 | 500 |
| 12/30/2025 | $12.60 | $12.99 | $12.60 | $12.99 | 318 |
| 12/29/2025 | $12.99 | $12.99 | $12.60 | $12.60 | 820 |
| 12/26/2025 | $12.50 | $12.50 | $12.50 | $12.50 | 56 |
| 12/24/2025 | $12.50 | $12.50 | $12.50 | $12.50 | 200 |
| 12/23/2025 | $12.50 | $12.50 | $12.50 | $12.50 | 400 |
| 12/22/2025 | $12.50 | $12.50 | $12.50 | $12.50 | 438,900 |
| 12/19/2025 | $12.28 | $12.28 | $12.28 | $12.28 | 400 |
| 12/18/2025 | $12.45 | $12.45 | $12.28 | $12.28 | 1,320 |
| 12/17/2025 | $12.49 | $12.89 | $12.49 | $12.89 | 900 |
| 12/16/2025 | $12.36 | $12.36 | $12.36 | $12.36 | 2,012 |
| 12/15/2025 | $12.40 | $12.48 | $12.40 | $12.41 | 3,824 |
| 12/12/2025 | $12.33 | $12.76 | $12.33 | $12.69 | 7,500 |
| 12/11/2025 | $12.65 | $12.65 | $12.60 | $12.60 | 1,300 |
| 12/10/2025 | $12.64 | $12.65 | $12.48 | $12.55 | 2,932 |
| 12/9/2025 | $12.45 | $12.50 | $12.45 | $12.50 | 1,200 |
| 12/8/2025 | $12.36 | $12.55 | $12.27 | $12.27 | 3,425 |
| 12/5/2025 | $12.40 | $12.40 | $12.35 | $12.40 | 1,300 |
| 12/4/2025 | $12.50 | $12.50 | $12.50 | $12.50 | 200 |
| 12/3/2025 | $12.50 | $12.50 | $12.50 | $12.50 | 500 |
| 12/2/2025 | $12.37 | $12.55 | $12.35 | $12.55 | 1,933 |
| 12/1/2025 | $12.50 | $12.64 | $12.49 | $12.64 | 1,107 |
| 11/28/2025 | $12.40 | $12.50 | $12.40 | $12.49 | 1,200 |
| 11/26/2025 | $12.40 | $12.51 | $12.40 | $12.50 | 3,700 |
| 11/25/2025 | $12.50 | $12.81 | $12.40 | $12.50 | 4,100 |
| 11/24/2025 | $12.50 | $12.50 | $12.40 | $12.40 | 600 |
| 11/21/2025 | $12.50 | $12.90 | $12.50 | $12.50 | 3,200 |
| 11/20/2025 | $12.32 | $12.50 | $12.25 | $12.50 | 2,014 |
| 11/19/2025 | $12.52 | $12.52 | $12.32 | $12.32 | 600 |
| 11/18/2025 | $12.50 | $12.54 | $12.50 | $12.54 | 1,804 |
| 11/17/2025 | $12.50 | $12.50 | $12.50 | $12.50 | 1,100 |
| 11/14/2025 | $12.32 | $12.50 | $12.32 | $12.50 | 2,400 |
| 11/13/2025 | $12.55 | $12.55 | $12.54 | $12.54 | 845 |
| 11/12/2025 | $12.39 | $12.55 | $12.39 | $12.55 | 708 |
| 11/11/2025 | $12.40 | $12.40 | $12.40 | $12.40 | 400 |
| 11/10/2025 | $12.40 | $12.40 | $12.40 | $12.40 | 500 |
| 11/7/2025 | $12.51 | $12.51 | $12.50 | $12.50 | 600 |
| 11/6/2025 | $12.55 | $12.55 | $12.55 | $12.55 | 4,425 |
| 11/5/2025 | $12.80 | $12.80 | $12.80 | $12.80 | 1,300 |
| 11/4/2025 | $12.55 | $12.55 | $12.55 | $12.55 | 1,300 |
| 11/3/2025 | $12.55 | $12.55 | $12.55 | $12.55 | 74,900 |
| 10/31/2025 | $12.95 | $12.95 | $12.95 | $12.95 | 1,300 |
| 10/30/2025 | $12.95 | $12.95 | $12.95 | $12.95 | 1,300 |
| 10/29/2025 | $12.95 | $12.95 | $12.65 | $12.90 | 1,300 |
| 10/28/2025 | $12.75 | $13.00 | $12.63 | $12.99 | 3,500 |
| 10/27/2025 | $12.58 | $12.58 | $12.58 | $12.58 | 200 |
| 10/24/2025 | $12.25 | $12.39 | $12.25 | $12.39 | 8,810 |
| 10/23/2025 | $12.45 | $12.45 | $12.20 | $12.20 | 6,400 |
| 10/22/2025 | $12.50 | $12.55 | $12.40 | $12.45 | 4,439 |
| 10/21/2025 | $12.15 | $12.66 | $12.15 | $12.55 | 15,310 |
| 10/20/2025 | $12.25 | $12.25 | $12.18 | $12.25 | 18,849 |
| 10/17/2025 | $12.05 | $12.59 | $12.02 | $12.29 | 14,125 |
| 10/16/2025 | $12.30 | $12.30 | $12.10 | $12.15 | 4,600 |
| 10/15/2025 | $12.37 | $12.37 | $12.33 | $12.37 | 8,300 |