CCNC Quote, Trading Chart, Code Chain New Continent Limited

home / stock / ccnc / ccnc quote

Stock Information
Company Name: Code Chain New Continent Limited
Stock Symbol: CCNC
Market: NASDAQ
Menu
CCNC CCNC Quote CCNC Short CCNC News CCNC Articles CCNC Message Board
Get CCNC Alerts

News, Short Squeeze, Breakout and More Instantly...
CCNC Quote
Last:$3.015
Change Percent:-1.69%
Open:$3
Previous Close:$3.015
High:$3.225
Low:$2.65
Volume:31,335
Last Trade Date Time:01/09/2023 03:18:52 pm
Quotes are delayed by 15 to 20 minutes.
CCNC Chart
Last Twenty Trading Days
Date:2023-01-09
Open:$3
Close:$3.015
High:$3.225
Low:$2.65
Volume:31,335
Date:2023-01-06
Open:$2.58
Close:$2.95
High:$2.95
Low:$2.2976
Volume:19,150
Date:2023-01-05
Open:$2.32
Close:$2.43
High:$2.44
Low:$2.16
Volume:12,818
Date:2023-01-04
Open:$2.1397
Close:$2.42
High:$2.4599
Low:$2.1397
Volume:15,670
Date:2023-01-03
Open:$1.8
Close:$2.1
High:$2.1
Low:$1.8
Volume:14,182
Date:2023-01-02
Open:$1.89
Close:$2.0888
High:$2.0901
Low:$1.89
Volume:6,841
Date:2022-12-30
Open:$1.89
Close:$2.0888
High:$2.0901
Low:$1.89
Volume:6,841
Date:2022-12-29
Open:$1.88
Close:$2
High:$2
Low:$1.88
Volume:1,051
Date:2022-12-28
Open:$1.8491
Close:$1.82
High:$1.93
Low:$1.82
Volume:1,688
Date:2022-12-27
Open:$1.95
Close:$1.9756
High:$1.99
Low:$1.91
Volume:4,811
Date:2022-12-26
Open:$1.86
Close:$1.85
High:$1.86
Low:$1.85
Volume:4,034
Date:2022-12-23
Open:$1.86
Close:$1.85
High:$1.86
Low:$1.85
Volume:4,034
Date:2022-12-22
Open:$2.12
Close:$1.955
High:$2.12
Low:$1.84
Volume:9,413
Date:2022-12-21
Open:$2.21
Close:$2.12
High:$2.32
Low:$2.06
Volume:4,081
Date:2022-12-20
Open:$2.3
Close:$2.2
High:$2.3
Low:$2.2
Volume:734
Date:2022-12-19
Open:$2.52
Close:$2.2973
High:$2.52
Low:$2.11
Volume:3,274
Date:2022-12-16
Open:$2.61
Close:$2.3
High:$2.61
Low:$2.3
Volume:5,421
Date:2022-12-15
Open:$2.73
Close:$2.48
High:$2.7329
Low:$2.44
Volume:5,069
Date:2022-12-14
Open:$2.63
Close:$2.73
High:$2.742
Low:$2.63
Volume:2,363
Date:2022-12-13
Open:$2.64
Close:$2.59
High:$2.8132
Low:$2.5495
Volume:14,974