CITIC Capital Acquisition Corp (CCAC-UN) Historical Stock Data
8.42 ↑0.00 (0.00%)
As of Market Close on February 4th, 2022.
Historical Data
In the past 30 trading days, CCAC-UN is up 0.04% a day on average. There have been 21 days where CITIC Capital Acquisition Corp closed green and 9 days where CCAC-UN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 7.95 | 8.42 | ↑$0.47 (5.91%) | 7.93 | 8.42 | 2.37K |
| 2022-02-02 | 7.50 | 7.24 | ↓$0.26 (-3.47%) | 7.02 | 7.50 | 2.29K |
| 2022-01-31 | 8.05 | 8.05 | ↑$0.00 (0.00%) | 8.05 | 8.05 | 1.98K |
| 2022-01-27 | 9.19 | 9.19 | ↑$0.00 (0.00%) | 9.19 | 9.19 | 1.42K |
| 2022-01-26 | 10.03 | 9.96 | ↓$0.07 (-0.70%) | 9.96 | 10.03 | 1.27K |
| 2022-01-18 | 10.31 | 10.33 | ↑$0.02 (0.19%) | 10.31 | 10.33 | 5.09K |
| 2022-01-12 | 10.35 | 10.35 | ↑$0.00 (0.00%) | 10.35 | 10.35 | 600 |
| 2022-01-10 | 10.32 | 10.31 | ↓$0.01 (-0.10%) | 10.31 | 10.32 | 497 |
| 2022-01-05 | 10.33 | 10.32 | ↓$0.01 (-0.10%) | 10.32 | 10.33 | 400 |
| 2021-12-31 | 10.36 | 10.30 | ↓$0.05 (-0.53%) | 10.29 | 10.36 | 2.88K |
| 2021-12-20 | 10.31 | 10.31 | ↑$0.00 (0.00%) | 10.31 | 10.31 | 100 |
| 2021-12-16 | 10.32 | 10.32 | ↑$0.00 (0.00%) | 10.32 | 10.32 | 202 |
| 2021-12-15 | 10.36 | 10.36 | ↑$0.00 (0.00%) | 10.27 | 10.36 | 191 |
| 2021-12-14 | 10.66 | 10.66 | ↑$0.00 (0.00%) | 10.66 | 10.66 | 100 |
| 2021-12-10 | 10.00 | 9.99 | ↓$0.00 (-0.05%) | 9.99 | 10.01 | 350.27K |
| 2021-12-07 | 10.32 | 10.32 | ↑$0.00 (0.00%) | 10.32 | 10.32 | 172 |
| 2021-12-06 | 10.30 | 10.32 | ↑$0.02 (0.19%) | 10.30 | 10.32 | 3.80K |
| 2021-11-30 | 10.38 | 10.38 | ↑$0.00 (0.00%) | 10.38 | 10.38 | 500 |
| 2021-11-29 | 10.04 | 10.00 | ↓$0.04 (-0.40%) | 10.00 | 10.04 | 734.43K |
| 2021-11-22 | 10.50 | 10.39 | ↓$0.11 (-1.05%) | 10.39 | 10.50 | 476 |
| 2021-11-11 | 10.48 | 10.54 | ↑$0.06 (0.53%) | 10.45 | 10.54 | 5.33K |
| 2021-11-10 | 10.45 | 10.53 | ↑$0.08 (0.81%) | 10.45 | 10.53 | 1.28K |
| 2021-11-02 | 10.52 | 10.52 | ↑$0.00 (0.00%) | 10.52 | 10.52 | 800 |
| 2021-11-01 | 10.55 | 10.52 | ↓$0.03 (-0.28%) | 10.52 | 10.55 | 777 |
| 2021-10-28 | 10.50 | 10.50 | ↑$0.00 (0.00%) | 10.50 | 10.50 | 850 |
| 2021-10-20 | 10.35 | 10.37 | ↑$0.02 (0.19%) | 10.35 | 10.37 | 800 |
| 2021-10-19 | 10.32 | 10.32 | ↑$0.00 (0.00%) | 10.32 | 10.32 | 200 |
| 2021-10-05 | 10.44 | 10.44 | ↑$0.00 (0.00%) | 10.44 | 10.44 | 301 |
| 2021-10-04 | 10.37 | 10.37 | ↑$0.00 (0.00%) | 10.37 | 10.37 | 450 |
| 2021-10-01 | 10.68 | 10.68 | ↑$0.00 (0.00%) | 10.68 | 10.68 | 250 |
Create an account or log in to view more rows.
$CCAC-UN I warned you all fairly you morons.
$CCAC-UN lol who sold
$CCAC-UN watch for a morning dip and rip
$CCAC-UN bounce back baby
$CCAC-UN who else excited??
$CCAC-UN do what the markets tells you to do not the other way around
$CCAC-UN Powell save me
$CCAC-UN Buy it up so it crashes harder in the next two trading days
$CCAC-UN hint hint this is when you buy a few
$CCAC-UN still bullish