CCLN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 29 2024 | 8.74 | -0.07 | -0.79% | 8.74 | 8.74 | 8.74 | 0 |
Jul 26 2024 | 8.81 | 0.08 | 0.92% | 8.81 | 8.81 | 8.81 | 0 |
Jul 25 2024 | 8.73 | 0.05 | 0.58% | 8.73 | 8.73 | 8.73 | 0 |
Jul 24 2024 | 8.68 | -0.19 | -2.14% | 8.74 | 8.74 | 8.68 | 232 |
Jul 23 2024 | 8.87 | 0.02 | 0.23% | 8.87 | 8.87 | 8.87 | 0 |
Jul 22 2024 | 8.85 | 0.17 | 1.96% | 8.93 | 8.93 | 8.85 | 250 |
Jul 19 2024 | 8.68 | -0.14 | -1.59% | 8.68 | 8.68 | 8.68 | 56 |
Jul 18 2024 | 8.82 | -0.17 | -1.89% | 8.82 | 8.82 | 8.82 | 24 |
Jul 17 2024 | 8.99 | -0.25 | -2.71% | 9.04 | 9.04 | 8.99 | 469 |
Jul 16 2024 | 9.24 | 0.26 | 2.90% | 9.18 | 9.24 | 9.18 | 150 |
Jul 15 2024 | 8.98 | -0.28 | -3.02% | 9.01 | 9.01 | 8.97 | 555 |
Jul 12 2024 | 9.26 | 0.29 | 3.23% | 9.00 | 9.29 | 9.00 | 1,800 |
Jul 11 2024 | 8.97 | 0.35 | 4.06% | 8.87 | 8.97 | 8.87 | 100 |
Jul 10 2024 | 8.62 | 0.17 | 2.01% | 8.62 | 8.62 | 8.62 | 35 |
Jul 09 2024 | 8.45 | -0.05 | -0.59% | 8.45 | 8.45 | 8.45 | 1 |
Jul 08 2024 | 8.50 | 0.15 | 1.80% | 8.50 | 8.50 | 8.50 | 0 |
Jul 05 2024 | 8.35 | -0.05 | -0.60% | 8.35 | 8.35 | 8.35 | 0 |
Jul 04 2024 | 8.40 | 0.02 | 0.24% | 8.38 | 8.40 | 8.38 | 200 |
Jul 03 2024 | 8.38 | 0.23 | 2.82% | 8.38 | 8.38 | 8.38 | 0 |
Jul 02 2024 | 8.15 | 0.02 | 0.25% | 8.15 | 8.15 | 8.15 | 73 |
Jun 28 2024 | 8.13 | -0.32 | -3.79% | 8.13 | 8.13 | 8.13 | 0 |
Jun 27 2024 | 8.45 | 0.08 | 0.96% | 8.45 | 8.45 | 8.45 | 0 |
Jun 26 2024 | 8.37 | 0.19 | 2.32% | 8.37 | 8.37 | 8.37 | 4 |
Jun 25 2024 | 8.18 | -0.07 | -0.85% | 8.18 | 8.18 | 8.18 | 0 |
Jun 24 2024 | 8.25 | 0.03 | 0.36% | 8.25 | 8.25 | 8.22 | 1,404 |
Jun 21 2024 | 8.22 | -0.04 | -0.48% | 8.20 | 8.22 | 8.20 | 58,040 |
Jun 20 2024 | 8.26 | -0.24 | -2.82% | 8.26 | 8.26 | 8.26 | 1 |
Jun 19 2024 | 8.50 | 0.00 | 0.00% | 8.48 | 8.50 | 8.47 | 15,600 |
Jun 18 2024 | 8.50 | -0.03 | -0.35% | 8.50 | 8.50 | 8.50 | 69 |
Jun 17 2024 | 8.53 | -0.11 | -1.27% | 8.53 | 8.53 | 8.53 | 11 |
Jun 14 2024 | 8.64 | -0.27 | -3.03% | 8.64 | 8.64 | 8.64 | 51 |
Jun 13 2024 | 8.91 | -0.18 | -1.98% | 8.93 | 8.93 | 8.91 | 111 |
Jun 12 2024 | 9.09 | 0.05 | 0.55% | 9.15 | 9.15 | 9.09 | 100 |
Jun 11 2024 | 9.04 | -0.03 | -0.33% | 9.04 | 9.04 | 9.04 | 41 |
Jun 10 2024 | 9.07 | 0.17 | 1.91% | 9.07 | 9.07 | 9.07 | 0 |
Jun 07 2024 | 8.90 | -0.18 | -1.98% | 8.90 | 8.90 | 8.90 | 0 |
Jun 06 2024 | 9.08 | -0.07 | -0.77% | 9.05 | 9.08 | 9.05 | 1,100 |
Jun 05 2024 | 9.15 | 0.19 | 2.12% | 9.15 | 9.15 | 9.15 | 5 |
Jun 04 2024 | 8.96 | -0.10 | -1.10% | 8.96 | 8.96 | 8.96 | 26 |
Jun 03 2024 | 9.06 | 0.02 | 0.22% | 9.04 | 9.06 | 9.04 | 140 |
May 31 2024 | 9.04 | -0.06 | -0.66% | 9.04 | 9.04 | 9.04 | 0 |
May 30 2024 | 9.10 | 0.16 | 1.79% | 9.10 | 9.10 | 9.10 | 0 |
May 29 2024 | 8.94 | -0.11 | -1.22% | 8.94 | 8.94 | 8.94 | 20 |
May 28 2024 | 9.05 | -0.01 | -0.11% | 9.05 | 9.05 | 9.05 | 47 |
May 27 2024 | 9.06 | 0.02 | 0.22% | 9.06 | 9.06 | 9.06 | 0 |
May 24 2024 | 9.04 | 0.33 | 3.79% | 9.04 | 9.04 | 9.04 | 0 |
May 23 2024 | 8.71 | -0.25 | -2.79% | 8.71 | 8.71 | 8.71 | 21 |
May 22 2024 | 8.96 | 0.36 | 4.19% | 8.96 | 8.96 | 8.96 | 0 |
May 21 2024 | 8.60 | 0.08 | 0.94% | 8.53 | 8.60 | 8.53 | 300 |
May 17 2024 | 8.52 | -0.03 | -0.35% | 8.52 | 8.52 | 8.52 | 13 |
May 16 2024 | 8.55 | 0.02 | 0.23% | 8.55 | 8.55 | 8.55 | 0 |
May 15 2024 | 8.53 | -0.09 | -1.04% | 8.53 | 8.53 | 8.53 | 17 |
May 14 2024 | 8.62 | 0.21 | 2.50% | 8.62 | 8.62 | 8.62 | 0 |
May 13 2024 | 8.41 | 0.11 | 1.33% | 8.41 | 8.41 | 8.41 | 40 |
May 10 2024 | 8.30 | -0.16 | -1.89% | 8.32 | 8.32 | 8.30 | 470 |
May 09 2024 | 8.46 | 0.13 | 1.56% | 8.40 | 8.46 | 8.40 | 1,000 |
May 08 2024 | 8.33 | -0.05 | -0.60% | 8.33 | 8.33 | 8.33 | 0 |
May 07 2024 | 8.38 | -0.05 | -0.59% | 8.38 | 8.38 | 8.38 | 0 |
May 06 2024 | 8.43 | 0.10 | 1.20% | 8.43 | 8.43 | 8.43 | 0 |
May 03 2024 | 8.33 | 0.30 | 3.74% | 8.33 | 8.33 | 8.33 | 0 |
May 02 2024 | 8.03 | 0.16 | 2.03% | 8.03 | 8.03 | 8.03 | 0 |
May 01 2024 | 7.87 | 0.05 | 0.64% | 7.87 | 7.87 | 7.87 | 0 |