CCCM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 0.255 | -0.005 | -1.92% | 0.26 | 0.26 | 0.255 | 7,500 |
Jun 27 2024 | 0.26 | 0.01 | 4.00% | 0.26 | 0.26 | 0.26 | 1,000 |
Jun 26 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 147,400 |
Jun 25 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 46,177 |
Jun 24 2024 | 0.25 | -0.01 | -3.85% | 0.265 | 0.265 | 0.25 | 50,500 |
Jun 21 2024 | 0.26 | -0.015 | -5.45% | 0.275 | 0.325 | 0.26 | 49,500 |
Jun 20 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.275 | 500 |
Jun 19 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.275 | 31,000 |
Jun 18 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.275 | 18,500 |
Jun 17 2024 | 0.275 | 0.005 | 1.85% | 0.255 | 0.275 | 0.25 | 61,038 |
Jun 14 2024 | 0.27 | 0.02 | 8.00% | 0.25 | 0.27 | 0.25 | 52,622 |
Jun 13 2024 | 0.25 | -0.05 | -16.67% | 0.30 | 0.30 | 0.245 | 147,800 |
Jun 12 2024 | 0.30 | -0.02 | -6.25% | 0.30 | 0.30 | 0.30 | 500 |
Jun 11 2024 | 0.32 | -0.04 | -11.11% | 0.32 | 0.32 | 0.29 | 21,500 |
Jun 10 2024 | 0.36 | 0.02 | 5.88% | 0.335 | 0.36 | 0.315 | 7,105 |
Jun 07 2024 | 0.34 | -0.01 | -2.86% | 0.34 | 0.34 | 0.34 | 26,000 |
Jun 06 2024 | 0.35 | -0.01 | -2.78% | 0.36 | 0.36 | 0.35 | 8,506 |
Jun 05 2024 | 0.36 | -0.04 | -10.00% | 0.385 | 0.385 | 0.355 | 14,637 |
Jun 04 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
Jun 03 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 25,000 |
May 31 2024 | 0.40 | 0.015 | 3.90% | 0.40 | 0.40 | 0.40 | 11,576 |
May 30 2024 | 0.385 | 0.005 | 1.32% | 0.38 | 0.385 | 0.38 | 1,500 |
May 29 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 0 |
May 28 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 1,000 |
May 27 2024 | 0.38 | -0.01 | -2.56% | 0.385 | 0.385 | 0.38 | 3,000 |
May 24 2024 | 0.39 | -0.01 | -2.50% | 0.39 | 0.39 | 0.39 | 3,537 |
May 23 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.39 | 28,625 |
May 22 2024 | 0.40 | -0.02 | -4.76% | 0.445 | 0.445 | 0.40 | 48,000 |
May 21 2024 | 0.42 | 0.01 | 2.44% | 0.43 | 0.43 | 0.41 | 60,500 |
May 17 2024 | 0.41 | 0.00 | 0.00% | 0.41 | 0.41 | 0.40 | 19,625 |
May 16 2024 | 0.41 | 0.03 | 7.89% | 0.40 | 0.41 | 0.40 | 26,500 |
May 15 2024 | 0.38 | 0.005 | 1.33% | 0.38 | 0.38 | 0.38 | 16,615 |
May 14 2024 | 0.375 | -0.005 | -1.32% | 0.375 | 0.375 | 0.375 | 500 |
May 13 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 2,000 |
May 10 2024 | 0.38 | -0.01 | -2.56% | 0.38 | 0.38 | 0.38 | 1,500 |
May 09 2024 | 0.39 | 0.03 | 8.33% | 0.385 | 0.39 | 0.385 | 6,000 |
May 08 2024 | 0.36 | -0.03 | -7.69% | 0.39 | 0.39 | 0.36 | 58,616 |
May 07 2024 | 0.39 | 0.00 | 0.00% | 0.37 | 0.39 | 0.345 | 42,307 |
May 06 2024 | 0.39 | 0.00 | 0.00% | 0.39 | 0.39 | 0.39 | 0 |
May 03 2024 | 0.39 | 0.005 | 1.30% | 0.38 | 0.39 | 0.375 | 4,340 |
May 02 2024 | 0.385 | -0.005 | -1.28% | 0.39 | 0.39 | 0.385 | 3,552 |
May 01 2024 | 0.39 | 0.01 | 2.63% | 0.385 | 0.40 | 0.385 | 25,800 |
Apr 30 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 2,500 |
Apr 29 2024 | 0.38 | 0.00 | 0.00% | 0.375 | 0.38 | 0.375 | 18,000 |
Apr 26 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 0 |
Apr 25 2024 | 0.38 | 0.01 | 2.70% | 0.37 | 0.38 | 0.365 | 6,500 |
Apr 24 2024 | 0.37 | 0.01 | 2.78% | 0.37 | 0.37 | 0.37 | 2,000 |
Apr 23 2024 | 0.36 | -0.015 | -4.00% | 0.36 | 0.36 | 0.36 | 10,313 |
Apr 22 2024 | 0.375 | -0.025 | -6.25% | 0.39 | 0.39 | 0.375 | 33,000 |
Apr 19 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 2,500 |
Apr 18 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 52,000 |
Apr 17 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 2 |
Apr 16 2024 | 0.40 | -0.035 | -8.05% | 0.42 | 0.42 | 0.395 | 49,650 |
Apr 15 2024 | 0.435 | 0.00 | 0.00% | 0.435 | 0.435 | 0.435 | 2,000 |
Apr 12 2024 | 0.435 | 0.00 | 0.00% | 0.445 | 0.445 | 0.42 | 21,500 |
Apr 11 2024 | 0.435 | 0.015 | 3.57% | 0.435 | 0.435 | 0.435 | 9,523 |
Apr 10 2024 | 0.42 | 0.00 | 0.00% | 0.42 | 0.42 | 0.42 | 1,000 |
Apr 09 2024 | 0.42 | 0.00 | 0.00% | 0.42 | 0.42 | 0.42 | 0 |
Apr 08 2024 | 0.42 | 0.00 | 0.00% | 0.41 | 0.42 | 0.41 | 82,000 |
Apr 05 2024 | 0.42 | -0.015 | -3.45% | 0.41 | 0.42 | 0.41 | 53,489 |
Apr 04 2024 | 0.435 | -0.015 | -3.33% | 0.42 | 0.45 | 0.42 | 20,077 |
Apr 03 2024 | 0.45 | -0.005 | -1.10% | 0.45 | 0.45 | 0.45 | 11,000 |
Apr 02 2024 | 0.455 | 0.00 | 0.00% | 0.455 | 0.455 | 0.455 | 0 |