CITIC Capital Acquisition Corp (CCAC) Historical Stock Data
7.05 ↑0.00 (0.00%)
As of February 8, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, CCAC is down -0.27% a day on average. There have been 24 days where CITIC Capital Acquisition Corp closed green and 6 days where CCAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 7.40 | 7.05 | ↓$0.35 (-4.73%) | 7.03 | 7.85 | 330.07K |
| 2022-02-04 | 7.39 | 8.14 | ↑$0.75 (10.15%) | 7.39 | 8.89 | 1.10M |
| 2022-02-03 | 6.95 | 7.49 | ↑$0.54 (7.77%) | 6.88 | 7.74 | 276K |
| 2022-02-02 | 7.24 | 6.97 | ↓$0.27 (-3.73%) | 6.56 | 7.47 | 794.41K |
| 2022-02-01 | 7.50 | 7.28 | ↓$0.22 (-2.93%) | 7.19 | 8.06 | 640.94K |
| 2022-01-31 | 8.18 | 7.56 | ↓$0.62 (-7.58%) | 7.52 | 8.18 | 321.35K |
| 2022-01-28 | 8.58 | 8.22 | ↓$0.36 (-4.20%) | 7.73 | 8.58 | 325.70K |
| 2022-01-27 | 9.87 | 8.92 | ↓$0.95 (-9.63%) | 8.46 | 9.87 | 639.70K |
| 2022-01-26 | 9.39 | 9.91 | ↑$0.52 (5.54%) | 9.33 | 10.06 | 1.24M |
| 2022-01-25 | 10.04 | 10.05 | ↑$0.01 (0.10%) | 10.04 | 10.06 | 1.18M |
| 2022-01-24 | 10.04 | 10.05 | ↑$0.01 (0.10%) | 10.04 | 10.05 | 383.60K |
| 2022-01-21 | 10.04 | 10.05 | ↑$0.01 (0.10%) | 10.04 | 10.05 | 552.84K |
| 2022-01-20 | 10.04 | 10.04 | ↑$0.00 (0.00%) | 10.04 | 10.05 | 459.90K |
| 2022-01-19 | 10.04 | 10.04 | ↑$0.00 (0.00%) | 10.04 | 10.05 | 188.24K |
| 2022-01-18 | 10.04 | 10.04 | ↑$0.00 (0.00%) | 10.04 | 10.05 | 340.31K |
| 2022-01-14 | 10.04 | 10.04 | ↑$0.00 (0.00%) | 10.04 | 10.05 | 107.34K |
| 2022-01-13 | 10.04 | 10.04 | ↑$0.00 (0.00%) | 10.04 | 10.05 | 750.62K |
| 2022-01-12 | 10.04 | 10.04 | ↑$0.00 (0.00%) | 10.04 | 10.05 | 139.86K |
| 2022-01-11 | 10.04 | 10.04 | ↑$0.00 (0.00%) | 10.04 | 10.05 | 1.47M |
| 2022-01-10 | 10.04 | 10.04 | ↑$0.00 (0.00%) | 10.04 | 10.05 | 314.04K |
| 2022-01-07 | 10.03 | 10.03 | ↑$0.00 (0.00%) | 10.03 | 10.05 | 345.73K |
| 2022-01-06 | 10.02 | 10.04 | ↑$0.02 (0.20%) | 10.02 | 10.04 | 387.49K |
| 2022-01-05 | 10.02 | 10.04 | ↑$0.02 (0.20%) | 10.02 | 10.04 | 511.74K |
| 2022-01-04 | 10.02 | 10.04 | ↑$0.02 (0.20%) | 10.02 | 10.05 | 183.72K |
| 2022-01-03 | 10.01 | 10.02 | ↑$0.01 (0.10%) | 10.01 | 10.03 | 45.97K |
| 2021-12-31 | 10.01 | 10.01 | ↑$0.00 (0.00%) | 10.01 | 10.03 | 35.43K |
| 2021-12-30 | 10.03 | 10.03 | ↑$0.00 (0.00%) | 10.01 | 10.03 | 78.38K |
| 2021-12-29 | 10.01 | 10.01 | ↑$0.00 (0.00%) | 10.01 | 10.02 | 23.32K |
| 2021-12-28 | 10.02 | 10.02 | ↑$0.00 (0.01%) | 10.01 | 10.02 | 34.88K |
| 2021-12-27 | 10.01 | 10.02 | ↑$0.01 (0.10%) | 10.01 | 10.03 | 91.17K |
Create an account or log in to view more rows.
$CCAC warming up
$CCAC Powell save me
$CCAC hows short doing? Keep short pls
we need your money.
$CCAC i am trading for a better future!
$CCAC Overpower the algos!
$CCAC I love you!
$CCAC lol who sold
$CCAC Just buy and hold
$CCAC oversold! Buy the dip
$CCAC hmm...