CCORF(CCORF)
CCORF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $10.71 | $10.71 | $10.35 | $10.39 | 8,833 |
| 8/6/2026 | $10.44 | $10.44 | $10.44 | $10.44 | 1,002 |
| 8/5/2026 | $10.44 | $10.44 | $10.44 | $10.44 | 9,300 |
| 8/4/2026 | $10.50 | $10.50 | $10.50 | $10.50 | 15,200 |
| 8/3/2026 | $10.11 | $10.11 | $10.11 | $10.11 | 5 |
| 7/31/2026 | $10.11 | $10.11 | $10.11 | $10.11 | 5 |
| 7/30/2026 | $10.11 | $10.11 | $10.11 | $10.11 | 36,491 |
| 7/29/2026 | $10.60 | $10.60 | $10.60 | $10.60 | 2,800 |
| 7/28/2026 | $10.60 | $10.60 | $10.60 | $10.60 | 4,500 |
| 7/27/2026 | $10.50 | $10.50 | $10.50 | $10.50 | 600 |
| 7/24/2026 | $10.50 | $10.50 | $10.50 | $10.50 | 16,949 |
| 7/23/2026 | $10.39 | $10.39 | $10.39 | $10.39 | 107,718 |
| 7/22/2026 | $10.66 | $10.66 | $10.66 | $10.66 | 24 |
| 7/21/2026 | $10.65 | $10.66 | $10.65 | $10.66 | 19,000 |
| 7/20/2026 | $10.71 | $10.71 | $10.70 | $10.70 | 34,200 |
| 7/17/2026 | $10.75 | $10.75 | $10.75 | $10.75 | 3,910 |
| 7/16/2026 | $11.00 | $11.00 | $10.95 | $10.98 | 43,800 |
| 7/15/2026 | $10.39 | $10.39 | $10.39 | $10.39 | 200 |
| 7/14/2026 | $10.39 | $10.39 | $10.39 | $10.39 | 200 |
| 7/13/2026 | $10.35 | $10.39 | $10.35 | $10.39 | 16,416 |
| 7/10/2026 | $10.20 | $10.37 | $10.20 | $10.37 | 31,037 |
| 7/9/2026 | $10.17 | $10.17 | $10.17 | $10.17 | 14,700 |
| 7/8/2026 | $10.07 | $10.22 | $10.00 | $10.14 | 85,000 |
| 7/7/2026 | $10.30 | $10.30 | $10.15 | $10.24 | 41,900 |
| 7/6/2026 | $10.36 | $10.36 | $10.36 | $10.36 | 12,200 |
| 7/2/2026 | $10.33 | $10.44 | $9.83 | $10.36 | 49,842 |
| 7/1/2026 | $9.83 | $9.83 | $9.83 | $9.83 | 500 |
| 6/30/2026 | $9.83 | $9.83 | $9.83 | $9.83 | 500 |
| 6/29/2026 | $9.98 | $9.98 | $9.83 | $9.83 | 60,400 |
| 6/26/2026 | $9.94 | $9.94 | $9.94 | $9.94 | 2,900 |
| 6/25/2026 | $9.94 | $9.94 | $9.94 | $9.94 | 2,900 |
| 6/24/2026 | $10.01 | $10.02 | $9.94 | $9.94 | 26,800 |
| 6/23/2026 | $10.26 | $10.26 | $10.22 | $10.22 | 76,909 |
| 6/22/2026 | $10.50 | $10.60 | $10.36 | $10.36 | 86,905 |
| 6/18/2026 | $10.50 | $10.50 | $10.49 | $10.49 | 1.05M |
| 6/17/2026 | $10.74 | $10.74 | $10.46 | $10.46 | 2,908 |
| 6/16/2026 | $10.56 | $10.66 | $10.55 | $10.66 | 43,840 |
| 6/15/2026 | $10.45 | $10.52 | $10.41 | $10.51 | 58,800 |
| 6/12/2026 | $9.98 | $10.29 | $9.98 | $10.28 | 34,600 |
| 6/11/2026 | $9.86 | $10.06 | $9.84 | $10.06 | 8,615 |
| 6/10/2026 | $9.75 | $9.94 | $9.75 | $9.82 | 10,508 |
| 6/9/2026 | $9.96 | $10.01 | $9.82 | $9.96 | 14,942 |
| 6/8/2026 | $10.19 | $10.19 | $10.00 | $10.00 | 6,330 |
| 6/5/2026 | $9.85 | $9.85 | $9.85 | $9.85 | 18,009 |
| 6/4/2026 | $9.66 | $10.25 | $9.63 | $9.72 | 137,043 |
| 6/3/2026 | $9.31 | $9.31 | $9.31 | $9.31 | 200 |
| 6/2/2026 | $9.31 | $9.31 | $9.31 | $9.31 | 200 |
| 6/1/2026 | $9.49 | $9.49 | $9.31 | $9.31 | 1,000 |
| 5/29/2026 | $9.30 | $9.30 | $9.30 | $9.30 | 200 |
| 5/28/2026 | $9.30 | $9.30 | $9.30 | $9.30 | 200 |
| 5/27/2026 | $9.30 | $9.30 | $9.30 | $9.30 | 200 |
| 5/26/2026 | $9.30 | $9.30 | $9.30 | $9.30 | 200 |
| 5/22/2026 | $9.25 | $9.30 | $9.20 | $9.30 | 11,000 |
| 5/21/2026 | $8.77 | $8.77 | $8.77 | $8.77 | 8,618 |
| 5/20/2026 | $8.83 | $8.83 | $8.83 | $8.83 | 200 |
| 5/19/2026 | $8.83 | $8.83 | $8.83 | $8.83 | 200 |
| 5/18/2026 | $8.83 | $8.83 | $8.83 | $8.83 | 100 |
| 5/15/2026 | $8.83 | $8.83 | $8.83 | $8.83 | - |
| 5/14/2026 | $8.83 | $8.83 | $8.83 | $8.83 | 100 |
| 5/13/2026 | $8.83 | $8.83 | $8.83 | $8.83 | 146 |
| 5/12/2026 | $9.08 | $9.08 | $9.08 | $9.08 | 100 |
| 5/11/2026 | $9.08 | $9.08 | $9.08 | $9.08 | 100 |