ASX:CCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.33	0.33	0.32	0.32	0.32	-	340,040
Apr 27, 2026	0.31	0.34	0.31	0.32	0.32	5.00%	710,948
Apr 24, 2026	0.33	0.33	0.30	0.30	0.30	-7.69%	447,029
Apr 23, 2026	0.33	0.33	0.32	0.33	0.33	1.56%	539,872
Apr 22, 2026	0.33	0.34	0.32	0.32	0.32	-	753,119
Apr 21, 2026	0.33	0.33	0.32	0.32	0.32	-	1,033,255
Apr 20, 2026	0.31	0.34	0.31	0.32	0.32	8.47%	1,497,284
Apr 17, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	114,790
Apr 16, 2026	0.30	0.31	0.29	0.30	0.30	1.69%	85,560
Apr 15, 2026	0.30	0.31	0.30	0.30	0.30	-4.84%	33,020
Apr 14, 2026	0.29	0.31	0.29	0.31	0.31	6.90%	206,442
Apr 13, 2026	0.29	0.30	0.29	0.29	0.29	-	266,296
Apr 10, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	327,676
Apr 9, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	508,008
Apr 8, 2026	0.29	0.30	0.29	0.29	0.29	-	289,191
Apr 7, 2026	0.29	0.29	0.29	0.29	0.29	-	60,457
Apr 2, 2026	0.30	0.30	0.29	0.29	0.29	-1.72%	216,742
Apr 1, 2026	0.29	0.30	0.29	0.29	0.29	1.75%	258,875
Mar 31, 2026	0.29	0.30	0.29	0.29	0.29	-1.72%	410,331
Mar 30, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	514,121
Mar 27, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	91,782
Mar 26, 2026	0.30	0.30	0.30	0.30	0.30	-	18,622
Mar 25, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	42,456
Mar 24, 2026	0.31	0.31	0.30	0.30	0.30	-1.67%	292,258
Mar 23, 2026	0.33	0.34	0.30	0.30	0.30	-7.69%	979,130
Mar 20, 2026	0.32	0.33	0.32	0.33	0.32	3.17%	542,412
Mar 19, 2026	0.32	0.33	0.32	0.32	0.31	-1.56%	340,057
Mar 18, 2026	0.32	0.33	0.32	0.32	0.31	-	335,707
Mar 17, 2026	0.32	0.32	0.32	0.32	0.31	-	273,045
Mar 16, 2026	0.32	0.32	0.32	0.32	0.31	1.59%	413,586
Mar 13, 2026	0.33	0.33	0.32	0.32	0.31	-1.56%	237,466
Mar 12, 2026	0.32	0.33	0.32	0.32	0.31	1.59%	439,494
Mar 11, 2026	0.32	0.32	0.32	0.32	0.31	-	40,696
Mar 10, 2026	0.32	0.32	0.32	0.32	0.31	-1.56%	97,971
Mar 9, 2026	0.33	0.33	0.31	0.32	0.31	-1.54%	1,253,495
Mar 6, 2026	0.32	0.33	0.32	0.33	0.32	3.17%	416,929
Mar 5, 2026	0.32	0.33	0.31	0.32	0.31	1.61%	525,185
Mar 4, 2026	0.32	0.33	0.31	0.31	0.30	-3.13%	1,594,904
Mar 3, 2026	0.33	0.33	0.32	0.32	0.31	-3.03%	432,659
Mar 2, 2026	0.33	0.33	0.33	0.33	0.32	-1.49%	168,525
Feb 27, 2026	0.34	0.34	0.33	0.34	0.32	-	392,683
Feb 26, 2026	0.33	0.34	0.33	0.34	0.32	-1.47%	239,732
Feb 25, 2026	0.33	0.34	0.32	0.34	0.33	3.03%	1,333,131
Feb 24, 2026	0.33	0.34	0.32	0.33	0.32	3.13%	241,815
Feb 23, 2026	0.33	0.33	0.32	0.32	0.31	-1.54%	254,899
Feb 20, 2026	0.33	0.33	0.32	0.33	0.32	-1.52%	287,827
Feb 19, 2026	0.32	0.33	0.32	0.33	0.32	3.13%	227,996
Feb 18, 2026	0.33	0.33	0.32	0.32	0.31	-3.03%	39,935
Feb 17, 2026	0.32	0.33	0.32	0.33	0.32	3.13%	311,949
Feb 16, 2026	0.33	0.33	0.32	0.32	0.31	-1.54%	493,017
Feb 13, 2026	0.31	0.33	0.31	0.33	0.32	4.84%	92,681
Feb 12, 2026	0.32	0.32	0.31	0.31	0.30	-1.59%	426,404
Feb 11, 2026	0.32	0.32	0.32	0.32	0.31	-	345,658
Feb 10, 2026	0.33	0.33	0.31	0.32	0.31	-3.08%	86,850
Feb 9, 2026	0.31	0.33	0.31	0.33	0.32	6.56%	522,299
Feb 6, 2026	0.31	0.31	0.30	0.31	0.30	-1.61%	251,517
Feb 5, 2026	0.31	0.32	0.31	0.31	0.30	-	398,951
Feb 4, 2026	0.31	0.32	0.31	0.31	0.30	-4.62%	1,182,918
Feb 3, 2026	0.33	0.33	0.33	0.33	0.32	-	25,631
Feb 2, 2026	0.33	0.33	0.33	0.33	0.32	1.56%	111,468
Jan 30, 2026	0.33	0.33	0.32	0.32	0.31	-1.54%	126,235
Jan 29, 2026	0.33	0.34	0.33	0.33	0.32	-1.52%	214,490
Jan 28, 2026	0.33	0.34	0.33	0.33	0.32	1.54%	287,560
Jan 27, 2026	0.33	0.33	0.33	0.33	0.32	-1.52%	227,775
Jan 23, 2026	0.33	0.34	0.33	0.33	0.32	1.54%	79,721
Jan 22, 2026	0.33	0.34	0.33	0.33	0.32	-1.52%	244,114
Jan 21, 2026	0.33	0.33	0.33	0.33	0.32	-	27,313
Jan 20, 2026	0.34	0.34	0.32	0.33	0.32	-	330,358
Jan 19, 2026	0.33	0.34	0.33	0.33	0.32	-	245,479
Jan 16, 2026	0.34	0.35	0.33	0.33	0.32	-2.94%	135,848
Jan 15, 2026	0.34	0.34	0.33	0.34	0.33	-1.45%	468,437
Jan 14, 2026	0.35	0.35	0.34	0.35	0.33	-	371,989
Jan 13, 2026	0.35	0.35	0.34	0.35	0.33	-	225,919
Jan 12, 2026	0.34	0.35	0.34	0.35	0.33	1.47%	382,749
Jan 9, 2026	0.34	0.35	0.34	0.34	0.33	1.49%	258,961
Jan 8, 2026	0.35	0.35	0.34	0.34	0.32	-1.47%	72,974
Jan 7, 2026	0.35	0.35	0.34	0.34	0.33	-2.86%	362,750
Jan 6, 2026	0.34	0.35	0.34	0.35	0.34	2.94%	189,546
Jan 5, 2026	0.34	0.35	0.34	0.34	0.33	1.49%	1,022,047
Jan 2, 2026	0.33	0.34	0.33	0.34	0.32	1.52%	249,356
Dec 31, 2025	0.32	0.33	0.32	0.33	0.32	1.54%	291,012
Dec 30, 2025	0.33	0.33	0.32	0.33	0.32	-	216,999
Dec 29, 2025	0.32	0.33	0.31	0.33	0.32	1.56%	209,110
Dec 24, 2025	0.32	0.32	0.32	0.32	0.31	-	50,561
Dec 23, 2025	0.32	0.32	0.32	0.32	0.31	1.59%	39,926
Dec 22, 2025	0.31	0.32	0.31	0.32	0.31	-0.79%	61,662
Dec 19, 2025	0.32	0.32	0.32	0.32	0.31	-0.78%	64,864
Dec 18, 2025	0.31	0.32	0.31	0.32	0.31	3.23%	271,084
Dec 17, 2025	0.31	0.32	0.31	0.31	0.30	-	217,345
Dec 16, 2025	0.32	0.32	0.31	0.31	0.30	-	224,965
Dec 15, 2025	0.31	0.32	0.31	0.31	0.30	1.64%	127,448
Dec 12, 2025	0.32	0.32	0.31	0.31	0.30	-4.69%	581,757
Dec 11, 2025	0.31	0.32	0.31	0.32	0.31	-	156,216
Dec 10, 2025	0.31	0.32	0.31	0.32	0.31	3.23%	648,322
Dec 9, 2025	0.31	0.31	0.31	0.31	0.30	-	265,881
Dec 8, 2025	0.31	0.31	0.31	0.31	0.30	-	22,459
Dec 5, 2025	0.31	0.31	0.30	0.31	0.30	-	307,498
Dec 4, 2025	0.31	0.31	0.30	0.31	0.30	3.33%	322,359
Dec 3, 2025	0.31	0.31	0.30	0.30	0.29	-4.76%	43,897
Dec 2, 2025	0.31	0.32	0.30	0.32	0.31	5.00%	1,105,879