CCZ(CCZ)
CCZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/25/2026 | $65.80 | $65.80 | $65.80 | $65.80 | 1 |
| 6/24/2026 | $65.80 | $65.80 | $65.80 | $65.80 | 102 |
| 6/23/2026 | $64.55 | $64.55 | $64.55 | $64.55 | 38 |
| 6/22/2026 | $65.00 | $65.00 | $64.55 | $64.55 | 313 |
| 6/18/2026 | $63.03 | $65.50 | $63.03 | $65.50 | 940 |
| 6/17/2026 | $63.10 | $63.40 | $63.10 | $63.40 | 500 |
| 6/16/2026 | $66.00 | $66.00 | $66.00 | $66.00 | 200 |
| 6/15/2026 | $64.00 | $64.00 | $64.00 | $64.00 | 110 |
| 6/12/2026 | $64.00 | $64.00 | $64.00 | $64.00 | 102 |
| 6/11/2026 | $65.28 | $65.28 | $65.28 | $65.28 | 102 |
| 6/10/2026 | $63.91 | $63.91 | $63.91 | $63.91 | 1 |
| 6/9/2026 | $63.91 | $63.91 | $63.91 | $63.91 | 102 |
| 6/8/2026 | $64.11 | $64.11 | $64.11 | $64.11 | 1 |
| 6/5/2026 | $64.11 | $64.11 | $64.11 | $64.11 | 123 |
| 6/4/2026 | $65.75 | $65.75 | $65.15 | $65.15 | 404 |
| 6/3/2026 | $63.50 | $64.94 | $62.54 | $64.94 | 1,300 |
| 6/2/2026 | $62.55 | $62.55 | $62.55 | $62.55 | 20 |
| 6/1/2026 | $63.40 | $63.40 | $62.55 | $62.55 | 329 |
| 5/29/2026 | $63.30 | $63.30 | $63.30 | $63.30 | 1 |
| 5/28/2026 | $64.65 | $64.65 | $62.70 | $63.30 | 1,718 |
| 5/27/2026 | $64.74 | $64.74 | $64.74 | $64.74 | 132 |
| 5/26/2026 | $63.90 | $63.90 | $63.90 | $63.90 | - |
| 5/22/2026 | $63.90 | $63.90 | $63.90 | $63.90 | - |
| 5/21/2026 | $63.90 | $63.90 | $63.90 | $63.90 | - |
| 5/20/2026 | $63.90 | $63.90 | $63.90 | $63.90 | - |
| 5/19/2026 | $63.90 | $63.90 | $63.90 | $63.90 | - |
| 5/18/2026 | $63.90 | $63.90 | $63.90 | $63.90 | - |
| 5/15/2026 | $63.90 | $63.90 | $63.90 | $63.90 | - |
| 5/14/2026 | $63.90 | $63.90 | $63.90 | $63.90 | - |
| 5/13/2026 | $63.90 | $63.90 | $63.90 | $63.90 | 1 |
| 5/12/2026 | $63.90 | $63.90 | $63.90 | $63.90 | 106 |
| 5/11/2026 | $65.30 | $65.60 | $65.30 | $65.59 | 600 |
| 5/8/2026 | $65.50 | $65.75 | $64.70 | $64.70 | 1,307 |
| 5/7/2026 | $65.80 | $65.80 | $65.80 | $65.80 | 1,300 |
| 5/6/2026 | $64.00 | $65.85 | $64.00 | $65.85 | 1,727 |
| 5/5/2026 | $65.10 | $65.40 | $64.51 | $64.51 | 627 |
| 5/4/2026 | $65.00 | $65.70 | $63.96 | $64.51 | 3,300 |
| 5/1/2026 | $64.50 | $64.90 | $64.50 | $64.90 | 2,100 |
| 4/30/2026 | $64.53 | $64.54 | $64.53 | $64.54 | 348 |
| 4/29/2026 | $64.54 | $64.54 | $64.54 | $64.54 | - |
| 4/28/2026 | $64.54 | $64.54 | $64.54 | $64.54 | - |
| 4/27/2026 | $64.54 | $64.54 | $64.54 | $64.54 | - |
| 4/24/2026 | $64.54 | $64.54 | $64.54 | $64.54 | 1 |
| 4/23/2026 | $64.54 | $64.54 | $64.54 | $64.54 | 111 |
| 4/22/2026 | $65.00 | $65.00 | $65.00 | $65.00 | - |
| 4/21/2026 | $65.00 | $65.00 | $65.00 | $65.00 | - |
| 4/20/2026 | $65.00 | $65.00 | $65.00 | $65.00 | 3 |
| 4/17/2026 | $65.00 | $65.00 | $65.00 | $65.00 | - |
| 4/16/2026 | $65.00 | $65.00 | $65.00 | $65.00 | 3 |
| 4/15/2026 | $65.00 | $65.00 | $65.00 | $65.00 | 3 |
| 4/14/2026 | $65.00 | $65.00 | $65.00 | $65.00 | - |
| 4/13/2026 | $65.00 | $65.00 | $65.00 | $65.00 | 2 |
| 4/10/2026 | $65.00 | $65.00 | $65.00 | $65.00 | 2 |
| 4/9/2026 | $65.00 | $65.00 | $65.00 | $65.00 | 2 |
| 4/8/2026 | $65.00 | $65.00 | $65.00 | $65.00 | - |
| 4/7/2026 | $65.00 | $65.00 | $65.00 | $65.00 | - |
| 4/6/2026 | $65.00 | $65.00 | $65.00 | $65.00 | 2 |
| 4/2/2026 | $65.00 | $65.00 | $65.00 | $65.00 | 2 |
| 4/1/2026 | $65.00 | $65.00 | $65.00 | $65.00 | 1 |
| 3/31/2026 | $65.00 | $65.00 | $65.00 | $65.00 | 12 |
| 3/30/2026 | $65.00 | $65.00 | $65.00 | $65.00 | 102 |