CCII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.33	10.37	10.33	10.34	-	-	48
Jun 25, 2026	10.41	10.41	10.31	10.34	10.34	0.10%	67,252
Jun 24, 2026	10.33	10.50	10.31	10.33	10.33	-	49,288
Jun 23, 2026	10.32	10.34	10.28	10.33	10.33	0.19%	5,201
Jun 22, 2026	10.34	10.34	10.30	10.31	10.31	-0.10%	4,228
Jun 18, 2026	10.30	10.33	10.30	10.32	10.32	-0.10%	2,456
Jun 17, 2026	10.34	10.34	10.33	10.33	10.33	0.10%	254
Jun 16, 2026	10.32	10.32	10.32	10.32	10.32	-	938
Jun 15, 2026	10.32	10.32	10.32	10.32	10.32	-	100,200
Jun 12, 2026	10.32	10.32	10.28	10.32	10.32	-	1,293
Jun 11, 2026	10.32	10.32	10.32	10.32	10.32	0.19%	167
Jun 10, 2026	10.32	10.32	10.30	10.30	10.30	0.29%	7,614
Jun 9, 2026	10.32	10.32	10.27	10.27	10.27	-0.19%	484
Jun 8, 2026	10.32	10.32	10.29	10.29	10.29	0.19%	111,447
Jun 5, 2026	10.31	10.31	10.27	10.27	10.27	-0.48%	18,136
Jun 4, 2026	10.32	10.32	10.32	10.32	10.32	0.10%	104
Jun 3, 2026	10.32	10.32	10.29	10.31	10.31	-0.10%	102,193
Jun 2, 2026	10.29	10.32	10.29	10.32	10.32	0.34%	24,596
Jun 1, 2026	10.29	10.29	10.27	10.29	10.29	0.05%	113,565
May 29, 2026	10.27	10.28	10.27	10.28	10.28	0.10%	10,959
May 28, 2026	10.26	10.27	10.25	10.27	10.27	0.10%	4,863
May 27, 2026	10.26	10.26	10.26	10.26	10.26	0.10%	466
May 26, 2026	10.25	10.25	10.25	10.25	10.25	-	30,206
May 22, 2026	10.25	10.25	10.25	10.25	10.25	0.05%	33,122
May 21, 2026	10.24	10.26	10.24	10.25	10.25	0.05%	25,494
May 20, 2026	10.23	10.24	10.23	10.24	10.24	0.24%	9,760
May 19, 2026	10.23	10.23	10.21	10.22	10.22	-0.05%	144,631
May 18, 2026	10.23	10.23	10.21	10.22	10.22	-	57,994
May 15, 2026	10.23	10.23	10.22	10.22	10.22	-	71,335
May 14, 2026	10.24	10.24	10.22	10.22	10.22	-0.10%	148,769
May 13, 2026	10.23	10.23	10.22	10.23	10.23	0.05%	4,265
May 12, 2026	10.23	10.23	10.22	10.23	10.23	0.15%	37,108
May 11, 2026	10.23	10.24	10.21	10.21	10.21	-0.20%	167,096
May 8, 2026	10.23	10.23	10.23	10.23	10.23	0.05%	15,925
May 7, 2026	10.22	10.23	10.22	10.23	10.23	0.05%	48,531
May 6, 2026	10.23	10.23	10.22	10.22	10.22	-	2,743
May 5, 2026	10.24	10.24	10.21	10.22	10.22	-0.10%	73,830
May 4, 2026	10.25	10.25	10.23	10.23	10.23	-0.15%	43,081
May 1, 2026	10.25	10.26	10.24	10.25	10.25	-0.05%	291,016
Apr 30, 2026	10.25	10.26	10.25	10.25	10.25	-0.10%	44,334
Apr 29, 2026	10.26	10.26	10.26	10.26	10.26	-	30,178
Apr 28, 2026	10.26	10.26	10.25	10.26	10.26	0.05%	6,379
Apr 27, 2026	10.26	10.26	10.26	10.26	10.26	-0.05%	479
Apr 24, 2026	10.26	10.26	10.25	10.26	10.26	-	57,321
Apr 23, 2026	10.26	10.26	10.26	10.26	10.26	-	211,100
Apr 22, 2026	10.26	10.26	10.26	10.26	10.26	0.05%	134,242
Apr 21, 2026	10.26	10.27	10.26	10.26	10.26	-0.05%	513,624
Apr 20, 2026	10.26	10.27	10.26	10.26	10.26	-	19,994
Apr 17, 2026	10.26	10.26	10.26	10.26	10.26	-	141
Apr 16, 2026	10.26	10.26	10.26	10.26	10.26	-	2,600
Apr 15, 2026	10.27	10.27	10.26	10.26	10.26	-	153,273
Apr 13, 2026	10.26	10.26	10.26	10.26	10.26	-0.05%	3,116
Apr 10, 2026	10.26	10.27	10.26	10.27	10.27	0.05%	27,062
Apr 9, 2026	10.27	10.27	10.25	10.26	10.26	0.10%	87,612
Apr 8, 2026	10.25	10.25	10.25	10.25	10.25	-	623
Apr 6, 2026	10.25	10.25	10.25	10.25	10.25	0.20%	50,067
Apr 2, 2026	10.23	10.23	10.23	10.23	10.23	-0.29%	1,018
Apr 1, 2026	10.29	10.29	10.25	10.26	10.26	0.39%	50,045
Mar 31, 2026	10.25	10.28	10.22	10.22	10.22	-0.10%	666
Mar 30, 2026	10.23	10.29	10.23	10.23	10.23	-0.58%	1,006
Mar 27, 2026	10.26	10.29	10.26	10.29	10.29	-	31,710
Mar 26, 2026	10.29	10.29	10.26	10.29	10.29	0.29%	17,641
Mar 25, 2026	10.24	10.29	10.24	10.26	10.26	-0.29%	145,240
Mar 24, 2026	10.27	10.29	10.27	10.29	10.29	-	7,398
Mar 23, 2026	10.22	10.29	10.22	10.29	10.29	-	294
Mar 20, 2026	10.26	10.29	10.25	10.29	10.29	0.05%	29,908
Mar 19, 2026	10.26	10.29	10.26	10.29	10.29	-0.05%	50,206
Mar 18, 2026	10.29	10.29	10.29	10.29	10.29	-	130
Mar 17, 2026	10.29	10.29	10.29	10.29	10.29	-	101
Mar 16, 2026	10.30	10.30	10.29	10.29	10.29	0.10%	325
Mar 13, 2026	10.27	10.28	10.27	10.28	10.28	-	177,855
Mar 10, 2026	10.24	10.30	10.24	10.28	10.28	-	57,064
Mar 6, 2026	10.28	10.28	10.28	10.28	10.28	0.29%	13,449
Mar 5, 2026	10.28	10.28	10.25	10.25	10.25	0.20%	18,688
Mar 4, 2026	10.30	10.30	10.23	10.23	10.23	-	279,317
Mar 3, 2026	10.29	10.29	10.23	10.23	10.23	-0.39%	25,660
Mar 2, 2026	10.25	10.29	10.25	10.27	10.27	-0.10%	15,644
Feb 27, 2026	10.26	10.28	10.26	10.28	10.28	0.29%	45,149
Feb 26, 2026	10.25	10.26	10.25	10.25	10.25	-0.10%	309,578
Feb 25, 2026	10.24	10.26	10.24	10.26	10.26	0.20%	17,852
Feb 24, 2026	10.23	10.24	10.22	10.24	10.24	-	18,250
Feb 23, 2026	10.22	10.24	10.22	10.24	10.24	-0.19%	1,140
Feb 19, 2026	10.22	10.26	10.22	10.26	10.26	-	9,297
Feb 18, 2026	10.24	10.27	10.22	10.26	10.26	-	22,733
Feb 17, 2026	10.26	10.26	10.19	10.26	10.26	-0.29%	270,559
Feb 12, 2026	10.28	10.30	10.28	10.29	10.29	0.05%	1,960
Feb 4, 2026	10.30	10.31	10.28	10.29	10.29	-0.24%	54,782
Feb 2, 2026	10.33	10.33	10.31	10.31	10.31	-0.29%	216,664
Jan 29, 2026	10.34	10.34	10.34	10.34	10.34	0.10%	1,001
Jan 28, 2026	10.31	10.34	10.31	10.33	10.33	0.29%	423,505
Jan 27, 2026	10.30	10.30	10.30	10.30	10.30	-	151,415
Jan 26, 2026	10.30	10.31	10.30	10.30	10.30	-	1,717
Jan 23, 2026	10.26	10.33	10.26	10.30	10.30	0.39%	410,454
Jan 22, 2026	10.24	10.26	10.22	10.26	10.26	0.20%	11,225
Jan 21, 2026	10.21	10.24	10.21	10.24	10.24	-	339
Jan 20, 2026	10.24	10.24	10.21	10.24	10.24	0.20%	397
Jan 16, 2026	10.25	10.25	10.22	10.22	10.22	-0.10%	1,301
Jan 15, 2026	10.24	10.25	10.20	10.23	10.23	-0.10%	354,981
Jan 14, 2026	10.23	10.24	10.18	10.24	10.24	-0.15%	267,677
Jan 13, 2026	10.25	10.26	10.25	10.26	10.26	0.05%	2,600