Clear Channel Outdoor Holdings, Inc.CCONYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.08 | $2.27 | $2.08 | $2.19 | 2.90M |
| 1/30/2026 | $2.21 | $2.28 | $2.06 | $2.09 | 5.09M |
| 1/29/2026 | $2.24 | $2.30 | $2.22 | $2.24 | 2.63M |
| 1/28/2026 | $2.04 | $2.28 | $2.03 | $2.24 | 4.83M |
| 1/27/2026 | $2.03 | $2.04 | $1.95 | $2.03 | 1.30M |
| 1/26/2026 | $2.06 | $2.07 | $1.98 | $1.98 | 2.16M |
| 1/23/2026 | $2.10 | $2.13 | $2.04 | $2.05 | 1.11M |
| 1/22/2026 | $2.10 | $2.13 | $2.07 | $2.11 | 1.58M |
| 1/21/2026 | $2.12 | $2.13 | $2.05 | $2.08 | 2.67M |
| 1/20/2026 | $2.09 | $2.15 | $2.07 | $2.11 | 1.06M |
| 1/16/2026 | $2.09 | $2.17 | $2.07 | $2.14 | 1.65M |
| 1/15/2026 | $2.01 | $2.10 | $1.99 | $2.09 | 1.53M |
| 1/14/2026 | $2.08 | $2.08 | $1.96 | $2.00 | 5.03M |
| 1/13/2026 | $2.05 | $2.11 | $2.05 | $2.06 | 1.07M |
| 1/12/2026 | $2.05 | $2.08 | $2.01 | $2.05 | 1.21M |
| 1/9/2026 | $2.09 | $2.10 | $2.06 | $2.06 | 760,200 |
| 1/8/2026 | $2.08 | $2.11 | $2.07 | $2.08 | 1.30M |
| 1/7/2026 | $2.15 | $2.16 | $2.04 | $2.09 | 2.93M |
| 1/6/2026 | $2.12 | $2.17 | $2.10 | $2.15 | 2.27M |
| 1/5/2026 | $2.14 | $2.16 | $2.10 | $2.12 | 1.32M |
| 1/2/2026 | $2.24 | $2.26 | $2.11 | $2.12 | 1.77M |
| 12/31/2025 | $2.16 | $2.22 | $2.12 | $2.21 | 2.09M |
| 12/30/2025 | $2.15 | $2.16 | $2.03 | $2.15 | 3.74M |
| 12/29/2025 | $2.24 | $2.24 | $2.14 | $2.15 | 1.09M |
| 12/26/2025 | $2.24 | $2.26 | $2.21 | $2.25 | 1.41M |
| 12/24/2025 | $2.25 | $2.25 | $2.23 | $2.25 | 814,629 |
| 12/23/2025 | $2.15 | $2.25 | $2.15 | $2.24 | 4.17M |
| 12/22/2025 | $2.04 | $2.17 | $2.04 | $2.16 | 4.24M |
| 12/19/2025 | $2.09 | $2.11 | $2.04 | $2.04 | 4.10M |
| 12/18/2025 | $2.05 | $2.08 | $2.02 | $2.06 | 1.46M |
| 12/17/2025 | $1.97 | $2.06 | $1.97 | $2.01 | 3.37M |
| 12/16/2025 | $1.99 | $2.00 | $1.96 | $1.99 | 1.78M |
| 12/15/2025 | $2.05 | $2.07 | $1.96 | $2.00 | 1.43M |
| 12/12/2025 | $2.05 | $2.08 | $2.03 | $2.04 | 1.15M |
| 12/11/2025 | $2.04 | $2.09 | $2.02 | $2.05 | 3.19M |
| 12/10/2025 | $2.06 | $2.07 | $2.00 | $2.04 | 7.85M |
| 12/9/2025 | $2.05 | $2.08 | $2.05 | $2.06 | 2.28M |
| 12/8/2025 | $2.00 | $2.08 | $1.99 | $2.04 | 1.93M |
| 12/5/2025 | $2.00 | $2.01 | $1.97 | $1.99 | 1.03M |
| 12/4/2025 | $1.96 | $2.02 | $1.96 | $2.00 | 610,000 |
| 12/3/2025 | $1.98 | $2.00 | $1.96 | $1.99 | 953,909 |
| 12/2/2025 | $2.03 | $2.07 | $1.98 | $1.98 | 3.08M |
| 12/1/2025 | $1.93 | $2.04 | $1.93 | $2.00 | 1.98M |
| 11/28/2025 | $1.97 | $2.00 | $1.95 | $1.99 | 981,600 |
| 11/26/2025 | $1.92 | $1.99 | $1.92 | $1.95 | 1.93M |
| 11/25/2025 | $1.87 | $1.92 | $1.83 | $1.92 | 1.17M |
| 11/24/2025 | $1.82 | $1.89 | $1.81 | $1.87 | 2.97M |
| 11/21/2025 | $1.75 | $1.83 | $1.73 | $1.83 | 1.66M |
| 11/20/2025 | $1.79 | $1.85 | $1.72 | $1.72 | 2.60M |
| 11/19/2025 | $1.77 | $1.80 | $1.75 | $1.77 | 1.87M |
| 11/18/2025 | $1.75 | $1.82 | $1.74 | $1.79 | 3.35M |
| 11/17/2025 | $1.90 | $1.90 | $1.77 | $1.79 | 4.03M |
| 11/14/2025 | $1.88 | $1.90 | $1.82 | $1.90 | 2.62M |
| 11/13/2025 | $1.94 | $1.94 | $1.85 | $1.90 | 2.40M |
| 11/12/2025 | $1.97 | $1.98 | $1.91 | $1.94 | 3.98M |
| 11/11/2025 | $1.95 | $1.98 | $1.91 | $1.96 | 3.02M |
| 11/10/2025 | $1.91 | $1.97 | $1.86 | $1.95 | 2.78M |
| 11/7/2025 | $1.74 | $1.89 | $1.70 | $1.88 | 2.59M |
| 11/6/2025 | $1.87 | $2.02 | $1.76 | $1.78 | 3.05M |
| 11/5/2025 | $1.76 | $1.81 | $1.75 | $1.81 | 2.00M |