Code Chain New Continent Ltd (CCNC) Historical Stock Data

2.78 ↑0.00 (0.00%)

As of January 6, 2023, 3:31pm EST.

Historical Data

In the past 30 trading days, CCNC is up 0.87% a day on average. There have been 16 days where Code Chain New Continent Ltd closed green and 14 days where CCNC closed red.

Date	Open	Close	Change	Low	High	Volume
2023-03-10	2.73	2.78	↑$0.05 (1.83%)	2.61	2.91	4.90K
2023-03-03	3.68	3.44	↓$0.24 (-6.52%)	3.43	3.68	18.86K
2023-02-24	3.70	3.60	↓$0.10 (-2.70%)	3.36	3.73	8.69K
2023-02-17	3.88	3.91	↑$0.03 (0.77%)	3.79	3.95	10.08K
2023-02-10	4.80	3.85	↓$0.95 (-19.79%)	3.77	5.12	47.50K
2023-02-03	4.43	4.38	↓$0.05 (-1.13%)	4.17	4.62	18.41K
2023-01-27	3.70	3.75	↑$0.05 (1.37%)	3.69	3.90	6.20K
2023-01-20	3.42	3.62	↑$0.20 (5.72%)	3.40	3.71	10.87K
2023-01-13	3.98	3.94	↓$0.04 (-1.01%)	3.50	4.45	87.37K
2023-01-09	3.00	3.02	↑$0.02 (0.50%)	2.82	3.14	31.34K
2023-01-06	2.58	2.95	↑$0.37 (14.34%)	2.32	2.95	18.96K
2023-01-05	2.32	2.43	↑$0.11 (4.74%)	2.16	2.44	12.71K
2023-01-04	2.14	2.42	↑$0.28 (13.10%)	2.10	2.42	14.81K
2023-01-03	1.80	2.10	↑$0.30 (16.67%)	1.80	2.10	14.18K
2022-12-30	1.89	2.09	↑$0.20 (10.52%)	1.89	2.09	6.63K
2022-12-29	1.88	2.00	↑$0.12 (6.38%)	1.88	2.00	0.93K
2022-12-28	1.85	1.82	↓$0.03 (-1.57%)	1.82	1.93	1.67K
2022-12-27	1.95	1.98	↑$0.03 (1.31%)	1.91	1.99	4.66K
2022-12-23	1.86	1.85	↓$0.01 (-0.54%)	1.85	1.86	4.03K
2022-12-22	2.12	1.96	↓$0.17 (-7.78%)	1.84	2.12	9.41K
2022-12-21	2.21	2.12	↓$0.09 (-4.07%)	2.06	2.21	4.03K
2022-12-20	2.30	2.20	↓$0.10 (-4.35%)	2.09	2.30	733
2022-12-19	2.52	2.30	↓$0.22 (-8.84%)	2.11	2.52	3.24K
2022-12-16	2.61	2.30	↓$0.31 (-11.88%)	2.30	2.61	5.41K
2022-12-15	2.73	2.48	↓$0.25 (-9.16%)	2.44	2.73	4.90K
2022-12-14	2.63	2.73	↑$0.10 (3.80%)	2.63	2.73	2.35K
2022-12-13	2.64	2.59	↓$0.05 (-1.89%)	2.55	2.81	14.93K
2022-12-12	2.42	2.98	↑$0.56 (22.98%)	2.42	3.22	84.55K
2022-12-09	2.40	2.46	↑$0.06 (2.50%)	2.40	2.59	21.52K
2022-12-08	2.46	2.48	↑$0.02 (0.81%)	2.42	2.59	4.21K