CCA Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	0.81	0.85	0.77	0.85	0.85	6.00%	6,000
May 12, 2025	0.81	0.82	0.80	0.80	0.80	0.63%	5,901
May 9, 2025	0.80	0.81	0.79	0.80	0.80	-7.26%	7,261
May 8, 2025	0.86	0.86	0.86	0.86	0.86	-	1
May 7, 2025	0.86	0.86	0.86	0.86	0.86	-	26
May 6, 2025	0.86	0.86	0.86	0.86	0.86	-	-
May 5, 2025	0.87	0.87	0.86	0.86	0.86	-1.19%	1,200
May 2, 2025	0.80	0.87	0.80	0.87	0.87	5.15%	600
May 1, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Apr 30, 2025	0.80	0.90	0.77	0.83	0.83	-7.30%	3,433
Apr 29, 2025	0.90	0.92	0.80	0.89	0.89	-0.88%	25,922
Apr 28, 2025	0.91	0.91	0.79	0.90	0.90	3.21%	18,100
Apr 25, 2025	0.87	0.87	0.87	0.87	0.87	-	25
Apr 24, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Apr 23, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Apr 22, 2025	0.80	0.92	0.75	0.87	0.87	-1.14%	21,584
Apr 21, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Apr 17, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Apr 16, 2025	0.79	0.88	0.79	0.88	0.88	11.25%	4,500
Apr 15, 2025	0.82	0.82	0.79	0.79	0.79	3.14%	18,001
Apr 14, 2025	0.64	0.77	0.64	0.77	0.77	17.80%	12,100
Apr 11, 2025	0.63	0.65	0.63	0.65	0.65	5.19%	2,000
Apr 10, 2025	0.62	0.62	0.62	0.62	0.62	-	-
Apr 9, 2025	0.58	0.62	0.58	0.62	0.62	4.99%	5,410
Apr 8, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Apr 7, 2025	0.51	0.59	0.50	0.59	0.59	7.18%	121,052
Apr 4, 2025	0.55	0.60	0.53	0.55	0.55	-8.33%	41,663
Apr 3, 2025	0.65	0.70	0.58	0.60	0.60	-14.29%	96,544
Apr 2, 2025	0.80	0.80	0.69	0.70	0.70	-15.92%	61,230
Apr 1, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Mar 31, 2025	0.83	0.83	0.83	0.83	0.83	4.06%	304
Mar 28, 2025	0.84	0.84	0.80	0.80	0.80	-3.61%	5,855
Mar 27, 2025	0.81	0.83	0.81	0.83	0.83	-	1,557
Mar 26, 2025	0.83	0.83	0.83	0.83	0.83	-	1,000
Mar 25, 2025	0.81	0.84	0.81	0.83	0.83	-2.35%	4,420
Mar 24, 2025	0.81	0.85	0.81	0.85	0.85	6.25%	4,209
Mar 21, 2025	0.80	0.80	0.80	0.80	0.80	-	2,000
Mar 20, 2025	0.79	0.80	0.79	0.80	0.80	1.52%	8,023
Mar 19, 2025	0.78	0.79	0.78	0.79	0.79	3.20%	1,000
Mar 18, 2025	0.77	0.77	0.76	0.76	0.76	-3.34%	18,150
Mar 17, 2025	0.79	0.79	0.79	0.79	0.79	-1.25%	1,000
Mar 14, 2025	0.80	0.80	0.80	0.80	0.80	-1.23%	1,750
Mar 13, 2025	0.80	0.83	0.76	0.81	0.81	3.85%	10,615
Mar 12, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Mar 11, 2025	0.79	0.79	0.77	0.78	0.78	0.62%	10,603
Mar 10, 2025	0.74	0.78	0.74	0.78	0.78	7.67%	13,000
Mar 7, 2025	0.72	0.72	0.72	0.72	0.72	-	2,000
Mar 6, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Mar 5, 2025	0.65	0.72	0.65	0.72	0.72	20.00%	15,806
Mar 4, 2025	0.60	0.60	0.60	0.60	0.60	-	1