Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CCG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 1.02 | 0.02 | 2.50% | 1.01 | 1.11 | 0.99 | 921,792 |
| Jun 04 2024 | 0.9951 | -0.0649 | -6.12% | 1.00 | 1.038 | 0.95 | 865,064 |
| Jun 03 2024 | 1.06 | -0.14 | -11.67% | 1.13 | 1.16 | 1.01 | 1,099,410 |
| May 31 2024 | 1.20 | -0.04 | -3.23% | 1.16 | 1.32 | 1.11 | 1,650,814 |
| May 30 2024 | 1.24 | -0.20 | -13.89% | 1.57 | 1.57 | 1.11 | 9,440,143 |
| May 29 2024 | 1.44 | 0.11 | 8.27% | 1.96 | 1.97 | 1.38 | 31,334,635 |
| May 28 2024 | 1.33 | -0.02 | -1.48% | 1.2806 | 1.43 | 1.24 | 760,741 |
| May 24 2024 | 1.35 | -0.09 | -6.25% | 1.69 | 1.70 | 1.2901 | 676,209 |
| May 23 2024 | 1.44 | -0.06 | -4.00% | 1.52 | 1.55 | 1.32 | 204,945 |
| May 22 2024 | 1.50 | -0.18 | -10.71% | 1.63 | 1.6648 | 1.49 | 64,137 |
| May 21 2024 | 1.68 | -0.02 | -1.18% | 1.71 | 1.72 | 1.5611 | 106,950 |
| May 20 2024 | 1.70 | 0.00 | 0.00% | 1.75 | 1.80 | 1.66 | 184,464 |
| May 17 2024 | 1.70 | 0.03 | 1.81% | 2.00 | 2.05 | 1.70 | 423,875 |
| May 16 2024 | 1.6697 | -0.11 | -6.20% | 1.72 | 1.88 | 1.50 | 194,577 |
| May 15 2024 | 1.78 | 0.08 | 4.71% | 1.80 | 1.8999 | 1.70 | 246,463 |
| May 14 2024 | 1.70 | 0.05 | 3.03% | 1.76 | 1.90 | 1.69 | 387,012 |
| May 13 2024 | 1.65 | -0.35 | -17.50% | 2.34 | 2.3899 | 1.65 | 2,209,841 |
| May 10 2024 | 2.00 | 0.10 | 5.26% | 1.96 | 2.0399 | 1.91 | 6,569 |
| May 09 2024 | 1.90 | 0.10 | 5.56% | 1.80 | 1.99 | 1.80 | 2,651 |
| May 08 2024 | 1.80 | -0.02 | -1.10% | 1.81 | 1.9795 | 1.80 | 5,752 |
| May 07 2024 | 1.82 | -0.09 | -4.71% | 2.01 | 2.02 | 1.82 | 41,784 |
| May 06 2024 | 1.91 | -0.04 | -2.05% | 2.00 | 2.00 | 1.81 | 9,700 |
| May 03 2024 | 1.95 | -0.01 | -0.51% | 1.92 | 2.0799 | 1.92 | 13,994 |
| May 02 2024 | 1.96 | -0.04 | -2.00% | 2.02 | 2.02 | 1.94 | 6,314 |
| May 01 2024 | 2.00 | 0.01 | 0.50% | 1.98 | 2.00 | 1.90 | 14,662 |
| Apr 30 2024 | 1.99 | -0.01 | -0.50% | 1.92 | 2.09 | 1.91 | 43,644 |
| Apr 29 2024 | 2.00 | 0.06 | 3.09% | 1.94 | 2.095 | 1.94 | 8,320 |
| Apr 26 2024 | 1.94 | -0.03 | -1.52% | 1.93 | 2.0917 | 1.93 | 9,933 |
| Apr 25 2024 | 1.97 | 0.00 | 0.00% | 1.98 | 2.10 | 1.60 | 33,598 |
| Apr 24 2024 | 1.97 | -0.05 | -2.48% | 2.02 | 2.09 | 1.87 | 29,383 |
| Apr 23 2024 | 2.02 | -0.24 | -10.62% | 2.23 | 2.23 | 2.02 | 22,832 |
| Apr 22 2024 | 2.26 | 0.00 | 0.00% | 2.18 | 2.52 | 2.18 | 11,611 |
| Apr 19 2024 | 2.26 | -0.09 | -3.83% | 2.35 | 2.35 | 2.185 | 8,675 |
| Apr 18 2024 | 2.35 | -0.02 | -0.84% | 2.36 | 2.50 | 2.33 | 46,002 |
| Apr 17 2024 | 2.37 | 0.06 | 2.60% | 2.40 | 2.9937 | 2.26 | 32,977 |
| Apr 16 2024 | 2.31 | -0.19 | -7.60% | 2.4666 | 2.5799 | 2.31 | 10,268 |
| Apr 15 2024 | 2.50 | -0.41 | -13.94% | 2.91 | 2.96 | 2.37 | 32,082 |
| Apr 12 2024 | 2.905 | 0.02 | 0.87% | 2.83 | 2.9795 | 2.83 | 6,431 |
| Apr 11 2024 | 2.88 | -0.14 | -4.64% | 3.02 | 3.05 | 2.88 | 17,428 |
| Apr 10 2024 | 3.02 | 0.02 | 0.67% | 2.94 | 3.02 | 2.94 | 2,456 |
| Apr 09 2024 | 3.00 | 0.03 | 1.01% | 2.89 | 3.0548 | 2.89 | 31,311 |
| Apr 08 2024 | 2.97 | 0.12 | 4.21% | 2.85 | 3.00 | 2.85 | 62,437 |
| Apr 05 2024 | 2.85 | -0.21 | -6.86% | 3.00 | 3.01 | 2.85 | 13,362 |
| Apr 04 2024 | 3.06 | -0.34 | -10.00% | 3.34 | 3.34 | 3.06 | 20,051 |
| Apr 03 2024 | 3.40 | -0.03 | -0.87% | 3.33 | 3.59 | 3.1901 | 59,549 |
| Apr 02 2024 | 3.43 | -0.23 | -6.28% | 3.48 | 3.55 | 3.375 | 23,075 |
| Apr 01 2024 | 3.66 | -0.02 | -0.54% | 3.58 | 3.81 | 3.58 | 23,843 |
| Mar 28 2024 | 3.68 | -0.17 | -4.42% | 4.00 | 4.09 | 3.68 | 25,677 |
| Mar 27 2024 | 3.85 | -0.23 | -5.64% | 4.04 | 4.20 | 3.8101 | 33,217 |
| Mar 26 2024 | 4.08 | -0.16 | -3.77% | 4.19 | 4.30 | 4.00 | 32,126 |
| Mar 25 2024 | 4.24 | -0.17 | -3.85% | 4.39 | 4.39 | 4.175 | 38,636 |
| Mar 22 2024 | 4.41 | 0.18 | 4.26% | 4.64 | 4.64 | 4.32 | 37,968 |
| Mar 21 2024 | 4.23 | 0.04 | 0.95% | 4.06 | 4.665 | 4.03 | 17,957 |
| Mar 20 2024 | 4.19 | -0.31 | -6.89% | 4.50 | 4.50 | 4.19 | 5,370 |
| Mar 19 2024 | 4.5001 | 0.22 | 5.14% | 4.36 | 4.64 | 4.36 | 4,456 |
| Mar 18 2024 | 4.28 | -0.47 | -9.89% | 4.40 | 4.9357 | 4.00 | 58,439 |
| Mar 15 2024 | 4.75 | 0.01 | 0.21% | 4.89 | 4.89 | 4.57 | 1,255 |
| Mar 14 2024 | 4.74 | -0.15 | -3.07% | 4.74 | 4.85 | 4.58 | 5,925 |
| Mar 13 2024 | 4.89 | 0.34 | 7.47% | 4.62 | 4.92 | 4.6001 | 18,599 |
| Mar 12 2024 | 4.55 | -0.24 | -4.93% | 4.77 | 4.90 | 4.53 | 14,760 |
| Mar 11 2024 | 4.7857 | -0.10 | -2.13% | 4.66 | 4.9172 | 4.64 | 9,701 |
| Mar 08 2024 | 4.89 | 0.04 | 0.82% | 4.88 | 4.92 | 4.5884 | 18,553 |
