CCNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.64	33.64	33.36	33.36	33.36	-	8,390
Dec 4, 2025	33.36	33.36	33.36	33.36	33.36	0.71%	300
Dec 3, 2025	33.10	33.16	33.05	33.13	33.13	1.85%	2,746
Dec 2, 2025	32.52	32.52	32.52	32.52	32.52	-0.27%	357
Dec 1, 2025	32.90	32.90	32.61	32.61	32.61	-0.25%	1,551
Nov 28, 2025	32.56	32.70	32.56	32.70	32.69	1.59%	446
Nov 26, 2025	32.11	32.18	32.11	32.18	32.18	1.61%	466
Nov 25, 2025	31.68	31.68	31.68	31.68	31.68	0.87%	257
Nov 24, 2025	31.02	31.40	31.02	31.40	31.40	1.49%	2,786
Nov 21, 2025	30.50	30.94	30.50	30.94	30.94	1.01%	5,987
Nov 20, 2025	31.68	31.68	30.63	30.63	30.63	-2.46%	509
Nov 19, 2025	31.33	31.41	31.29	31.41	31.40	-0.11%	2,504
Nov 18, 2025	31.32	31.45	31.32	31.44	31.44	-0.27%	989
Nov 17, 2025	31.87	31.96	31.43	31.52	31.52	-1.43%	4,951
Nov 14, 2025	32.02	32.02	31.98	31.98	31.98	0.41%	1,119
Nov 13, 2025	32.50	32.50	31.85	31.85	31.85	-2.00%	622
Nov 12, 2025	32.61	32.61	32.50	32.50	32.50	0.17%	1,056
Nov 11, 2025	32.45	32.45	32.43	32.45	32.45	0.16%	1,279
Nov 10, 2025	32.39	32.39	32.39	32.39	32.39	2.03%	556
Nov 7, 2025	31.75	31.75	31.75	31.75	31.75	1.61%	231
Nov 6, 2025	31.32	31.35	31.25	31.25	31.25	-0.13%	947
Nov 5, 2025	31.33	31.33	31.29	31.29	31.29	1.55%	326
Nov 4, 2025	31.00	31.00	30.81	30.81	30.81	-2.79%	478
Nov 3, 2025	31.61	31.73	31.61	31.69	31.69	-0.16%	9,464
Oct 31, 2025	31.63	31.74	31.59	31.74	31.74	0.03%	1,469
Oct 30, 2025	31.78	31.80	31.74	31.74	31.74	-0.50%	556
Oct 29, 2025	31.99	32.06	31.64	31.90	31.90	0.58%	3,560
Oct 28, 2025	31.71	31.71	31.71	31.71	31.71	0.09%	212
Oct 27, 2025	31.73	31.73	31.67	31.68	31.68	-0.18%	1,804
Oct 24, 2025	31.89	31.89	31.74	31.74	31.74	0.37%	727
Oct 23, 2025	31.56	31.68	31.56	31.62	31.62	2.35%	1,633
Oct 22, 2025	30.85	31.02	30.79	30.89	30.89	-0.13%	767
Oct 21, 2025	31.16	31.16	30.90	30.93	30.93	-2.16%	706
Oct 20, 2025	31.66	31.66	31.62	31.62	31.62	1.15%	273
Oct 17, 2025	31.26	31.26	31.26	31.26	31.26	-0.88%	11
Oct 16, 2025	31.54	31.54	31.54	31.54	31.54	-0.89%	166
Oct 15, 2025	31.63	31.82	31.63	31.82	31.82	1.54%	1,358
Oct 14, 2025	30.97	31.42	30.97	31.34	31.33	-0.16%	1,015
Oct 13, 2025	31.39	31.39	31.39	31.39	31.39	3.16%	214
Oct 10, 2025	30.42	30.42	30.42	30.42	30.42	-3.47%	142
Oct 9, 2025	32.04	32.23	31.52	31.52	31.51	-0.87%	3,291
Oct 8, 2025	31.80	31.80	31.71	31.79	31.79	1.22%	1,844
Oct 7, 2025	31.62	31.62	31.32	31.41	31.41	-0.64%	3,942
Oct 6, 2025	31.66	31.66	31.57	31.61	31.61	0.64%	891
Oct 3, 2025	31.26	31.45	31.26	31.41	31.41	1.20%	1,889
Oct 2, 2025	31.15	31.15	31.04	31.04	31.04	-0.10%	592
Oct 1, 2025	31.07	31.07	31.07	31.07	31.07	1.39%	294
Sep 30, 2025	30.42	30.64	30.41	30.64	30.64	-0.05%	1,200
Sep 29, 2025	30.68	30.73	30.61	30.66	30.66	0.38%	35,261
Sep 26, 2025	30.55	30.55	30.46	30.54	30.54	1.14%	571