CITIC Capital Acquisition... (CCAC)
NYSE: CCAC
· Real-Time Price · USD
7.05
-0.37 (-4.99%)
At close: Feb 09, 2022, 6:00 AM
CCAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 8, 2022 | 7.40 | 7.88 | 7.03 | 7.05 | 7.05 | -4.99% | 332,867 |
| Feb 7, 2022 | 7.98 | 8.05 | 7.20 | 7.42 | 7.42 | -8.85% | 388,202 |
| Feb 4, 2022 | 7.39 | 8.89 | 7.39 | 8.14 | 8.14 | 8.68% | 1,095,503 |
| Feb 3, 2022 | 6.95 | 7.74 | 6.88 | 7.49 | 7.49 | 7.46% | 276,003 |
| Feb 2, 2022 | 7.24 | 7.48 | 6.55 | 6.97 | 6.97 | -4.26% | 794,411 |
| Feb 1, 2022 | 7.50 | 8.08 | 7.19 | 7.28 | 7.28 | -3.70% | 640,988 |
| Jan 31, 2022 | 8.18 | 8.18 | 7.52 | 7.56 | 7.56 | -8.03% | 321,346 |
| Jan 28, 2022 | 8.58 | 8.58 | 7.73 | 8.22 | 8.22 | -7.85% | 325,697 |
| Jan 27, 2022 | 9.87 | 9.87 | 8.46 | 8.92 | 8.92 | -9.99% | 641,801 |
| Jan 26, 2022 | 9.39 | 10.06 | 9.33 | 9.91 | 9.91 | -1.39% | 1,237,351 |
| Jan 25, 2022 | 10.04 | 10.06 | 10.04 | 10.05 | 10.05 | 0.00% | 1,177,126 |
| Jan 24, 2022 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.00% | 394,874 |
| Jan 21, 2022 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.10% | 552,844 |
| Jan 20, 2022 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | 0.00% | 460,861 |
| Jan 19, 2022 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | 0.00% | 205,803 |
| Jan 18, 2022 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | 0.00% | 340,307 |
| Jan 14, 2022 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | 0.00% | 109,143 |
| Jan 13, 2022 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | 0.00% | 750,983 |
| Jan 12, 2022 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | 0.00% | 140,181 |
| Jan 11, 2022 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | 0.00% | 1,472,663 |