Dark

CCNC
Code Chain New Continent Limited Common Stock
stock NASDAQ

Inactive

Jan 9, 2023

3.02USD+2.203%(+0.07)31,351

Pre-market

0.00USD-100.000%(-2.95)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-01-09	3.0000	3.2250	2.6500	3.0150	+2.203%	31,351	0.000%
2023-01-06	2.5800	2.9500	2.2976	2.9500	+21.399%	19,150	+2.203%
2023-01-05	2.3200	2.4400	2.1600	2.4300	+0.413%	12,818	+24.074%
2023-01-04	2.1397	2.4599	2.1397	2.4200	+15.238%	15,670	+24.587%
2023-01-03	1.8000	2.1000	1.8000	2.1000	+0.536%	14,182	+43.571%
2022-12-30	1.8900	2.0901	1.8900	2.0888	+4.440%	6,841	+44.341%
2022-12-29	1.8800	2.0000	1.8800	2.0000	+9.890%	1,051	+50.750%
2022-12-28	1.8491	1.9300	1.8200	1.8200	-7.876%	1,688	+65.659%
2022-12-27	1.9500	1.9900	1.9100	1.9756	+6.789%	4,811	+52.612%
2022-12-23	1.8600	1.8600	1.8500	1.8500	-5.371%	4,034	+62.973%
2022-12-22	2.1200	2.1200	1.8400	1.9550	-7.783%	9,413	+54.220%
2022-12-21	2.2100	2.3200	2.0600	2.1200	-3.636%	4,081	+42.217%
2022-12-20	2.3000	2.3000	2.2000	2.2000	-4.235%	734	+37.045%
2022-12-19	2.5200	2.5200	2.1100	2.2973	-0.117%	3,274	+31.241%
2022-12-16	2.6100	2.6100	2.3000	2.3000	-7.258%	5,421	+31.087%
2022-12-15	2.7300	2.7329	2.4400	2.4800	-9.158%	5,069	+21.573%
2022-12-14	2.6300	2.7420	2.6300	2.7300	+5.405%	2,363	+10.440%
2022-12-13	2.6400	2.8132	2.5495	2.5900	-12.970%	14,974	+16.409%
2022-12-12	2.4200	3.2199	2.4200	2.9760	+20.971%	84,554	+1.310%
2022-12-09	2.4000	2.5899	2.4000	2.4601	-0.802%	21,653	+22.556%
2022-12-08	2.4600	2.5900	2.4200	2.4800	-3.876%	4,293	+21.573%
2022-12-07	2.5200	2.6699	2.5200	2.5800	-1.651%	3,839	+16.860%
2022-12-06	2.6700	2.7000	2.5000	2.6233	-1.716%	7,549	+14.932%
2022-12-05	2.7000	2.7000	2.5652	2.6691	-1.144%	6,832	+12.959%
2022-12-02	2.6369	2.7399	2.6369	2.7000	+5.247%	10,211	+11.667%
2022-12-01	2.5180	2.6500	2.5180	2.5654	+0.211%	2,538	+17.526%
2022-11-30	2.5300	2.6200	2.5000	2.5600	-2.662%	5,172	+17.773%
2022-11-29	2.7100	2.8090	2.6300	2.6300	+1.544%	2,110	+14.639%
2022-11-28	2.5800	2.7000	2.5700	2.5900	+0.766%	7,758	+16.409%
2022-11-25	2.5601	2.6100	2.5600	2.5703	+0.402%	1,241	+17.301%
2022-11-23	2.7301	2.7500	2.5408	2.5600	-5.185%	16,572	+17.773%
2022-11-22	2.8300	2.8669	2.7000	2.7000	-1.460%	4,049	+11.667%
2022-11-21	2.7100	2.8790	2.6801	2.7400	-3.521%	6,842	+10.036%
2022-11-18	3.2500	3.3800	2.7700	2.8400	-17.919%	47,409	+6.162%
2022-11-17	3.1900	4.0900	3.0500	3.4600	+10.191%	322,620	-12.861%
2022-11-16	2.8901	3.2500	2.8900	3.1400	+12.143%	81,800	-3.981%
2022-11-15	2.6800	3.2000	2.6515	2.8000	+3.321%	53,425	+7.679%
2022-11-14	2.8500	2.8994	2.7000	2.7100	-5.903%	11,844	+11.255%
2022-11-11	3.0400	3.1250	2.8500	2.8800	-0.690%	4,387	+4.688%
2022-11-10	2.6300	3.5000	2.6300	2.9000	+13.725%	37,682	+3.966%
2022-11-09	3.2800	3.2800	2.5500	2.5500	-28.989%	54,213	+18.235%
2022-11-08	3.5910	3.8580	3.4050	3.5910	+1.183%	32,140	-16.040%
2022-11-07	4.3500	4.3500	3.4530	3.5490	-9.695%	16,228	-15.046%
2022-11-04	4.3200	4.5270	3.7500	3.9300	-13.531%	34,555	-23.282%
2022-11-03	4.5330	4.7070	4.4160	4.5450	+1.067%	6,088	-33.663%
2022-11-02	4.4400	4.5900	4.2000	4.4970	+4.315%	14,244	-32.955%
2022-11-01	4.6590	4.7940	4.2180	4.3110	-7.410%	12,813	-30.063%
2022-10-31	4.9440	5.0880	4.5300	4.6560	-2.879%	3,421	-35.245%
2022-10-28	5.0520	5.0970	4.6650	4.7940	-4.483%	4,882	-37.109%
2022-10-27	5.1000	5.3400	4.9500	5.0190	-4.400%	9,866	-39.928%
2022-10-26	4.9560	5.4000	4.9500	5.2500	+7.891%	29,335	-42.571%
2022-10-25	4.5330	4.9545	4.5330	4.8660	+6.922%	13,763	-38.039%
2022-10-24	4.8660	4.9350	4.2120	4.5510	-7.725%	27,270	-33.751%
2022-10-21	5.0550	5.1000	4.7700	4.9320	-2.433%	13,117	-38.869%
2022-10-20	4.8930	5.2200	4.8930	5.0550	+0.298%	12,499	-40.356%
2022-10-19	5.2470	5.3490	4.8750	5.0400	-4.274%	23,690	-40.179%
2022-10-18	5.4480	5.9370	5.1000	5.2650	-3.039%	32,236	-42.735%
2022-10-17	5.5290	6.1050	5.4300	5.4300	-4.737%	41,377	-44.475%
2022-10-14	6.0300	6.5970	5.4240	5.7000	-7.227%	45,793	-47.105%
2022-10-13	6.2700	6.4500	5.7000	6.1440	-10.568%	82,270	-50.928%
2022-10-12	7.0530	9.0000	6.0870	6.8700	+38.788%	1,346,591	-56.114%
2022-10-11	5.6250	5.7000	4.8180	4.9500	-13.658%	24,658	-39.091%
2022-10-10	5.7000	6.1560	5.2890	5.7330	-7.681%	31,948	-47.410%
2022-10-07	5.8500	6.6180	5.3100	6.2100	-16.024%	114,821	-51.449%
2022-10-06	11.7000	13.7910	6.7500	7.3950	+51.134%	1,965,266	-59.229%
2022-10-05	5.0340	5.3970	4.7970	4.8930	+1.938%	145,919	-38.381%
2022-10-04	4.7970	5.4000	4.5120	4.8000	+10.269%	37,772	-37.188%
2022-10-03	4.9500	4.9860	4.2090	4.3530	-8.971%	4,543	-30.737%
2022-09-30	4.7640	6.0000	4.5300	4.7820	+4.799%	19,550	-36.951%
2022-09-29	4.5450	4.7820	4.5450	4.5630	-4.340%	1,029	-33.925%
2022-09-28	4.2750	4.8000	4.2750	4.7700	+5.020%	1,176	-36.792%
2022-09-27	4.8840	5.0880	4.5060	4.5420	+0.799%	3,199	-33.620%
2022-09-26	4.6800	4.6830	4.5030	4.5060	-3.780%	2,382	-33.089%
2022-09-23	5.7300	5.7750	4.3410	4.6830	-20.721%	17,306	-35.618%
2022-09-22	6.6900	6.6900	5.5500	5.9070	-11.066%	13,730	-48.959%
2022-09-21	6.8280	6.8280	6.6090	6.6420	-2.724%	2,136	-54.607%
2022-09-20	6.6330	7.4940	6.6330	6.8280	+1.880%	1,476	-55.844%
2022-09-19	6.6480	7.2960	6.6450	6.7020	-5.057%	2,478	-55.013%
2022-09-16	7.1250	7.7850	6.9000	7.0590	-5.691%	2,452	-57.289%
2022-09-15	8.2200	8.2200	6.9330	7.4850	-0.160%	1,405	-59.719%
2022-09-14	7.9500	8.2470	7.1220	7.4970	-3.098%	3,916	-59.784%
2022-09-13	7.8030	7.9860	7.3950	7.7367	-4.485%	2,357	-61.030%
2022-09-12	8.0940	8.6880	7.7670	8.1000	+4.287%	9,390	-62.778%
2022-09-09	7.8030	8.1000	7.7160	7.7670	+0.193%	4,024	-61.182%
2022-09-08	7.8000	7.8000	7.2450	7.7520	-0.615%	1,705	-61.107%
2022-09-07	7.5030	7.8780	7.5030	7.8000	+1.325%	1,093	-61.346%
2022-09-06	7.9500	7.9500	7.1640	7.6980	-1.194%	3,543	-60.834%
2022-09-02	7.5000	8.0940	7.3530	7.7910	+8.163%	4,368	-61.302%
2022-09-01	7.8060	7.9170	6.9690	7.2030	-10.007%	5,942	-58.142%
2022-08-31	7.4970	8.0430	7.2660	8.0040	+0.717%	10,479	-62.331%
2022-08-30	6.9690	9.3000	6.9690	7.9470	+14.083%	53,915	-62.061%
2022-08-29	6.4200	7.2795	6.4200	6.9660	+0.825%	2,138	-56.718%
2022-08-26	6.6900	7.4940	6.6900	6.9090	+0.174%	3,215	-56.361%
2022-08-25	6.8190	7.1130	6.8160	6.8970	+0.087%	4,588	-56.285%
2022-08-24	6.6120	7.0200	6.4500	6.8910	+4.409%	4,081	-56.247%
2022-08-23	6.9000	6.9204	6.6000	6.6000	-7.290%	3,744	-54.318%
2022-08-22	7.3500	7.4100	6.6030	7.1190	-5.080%	9,450	-57.649%
2022-08-19	7.7400	7.9500	7.4610	7.5000	-5.375%	11,321	-59.800%
2022-08-18	8.0670	8.4000	7.4940	7.9260	-3.046%	15,564	-61.961%
2022-08-17	8.2500	8.2500	7.6650	8.1750	-2.190%	1,413	-63.119%
2022-08-16	8.6400	8.6400	7.5270	8.3580	+3.569%	6,166	-63.927%
2022-08-15	9.6810	9.6810	7.6860	8.0700	-15.806%	23,356	-62.639%
2022-08-12	10.2000	10.2000	9.4500	9.5850	-3.416%	4,410	-68.545%
2022-08-11	10.7100	10.7100	9.6090	9.9240	-0.331%	11,232	-69.619%
2022-08-10	10.1730	10.8000	9.6090	9.9570	+0.606%	7,809	-69.720%
2022-08-09	10.8000	11.1000	9.6030	9.8970	-7.565%	5,654	-69.536%
2022-08-08	11.7000	11.7810	10.6500	10.7070	-6.375%	9,989	-71.841%
2022-08-05	10.5000	12.9000	10.2000	11.4360	+0.847%	28,996	-73.636%
2022-08-04	10.1160	14.4000	9.3630	11.3400	+12.066%	37,159	-73.413%
2022-08-03	9.9000	10.3860	9.6090	10.1190	+3.593%	4,451	-70.205%
2022-08-02	10.4700	10.4700	9.6120	9.7680	-3.669%	1,220	-69.134%
2022-08-01	10.2000	10.6020	9.6000	10.1400	-0.588%	1,486	-70.266%
2022-07-29	11.0250	11.0250	9.6360	10.2000	-2.857%	2,528	-70.441%
2022-07-28	11.4000	11.4000	9.9000	10.5000	-7.798%	4,808	-71.286%
2022-07-27	10.8600	11.6400	10.0500	11.3880	+5.123%	5,379	-73.525%
2022-07-26	9.8400	11.0910	9.0000	10.8330	+17.699%	13,372	-72.168%
2022-07-25	11.7030	11.7090	8.2500	9.2040	-19.433%	7,658	-67.243%
2022-07-22	13.0470	13.0470	11.2530	11.4240	-12.440%	3,706	-73.608%
2022-07-21	13.5000	13.5000	12.5850	13.0470	-4.439%	3,161	-76.891%
2022-07-20	13.6500	14.2200	12.9090	13.6530	-3.150%	3,156	-77.917%
2022-07-19	13.5780	14.7000	12.9090	14.0970	+1.032%	5,121	-78.612%
2022-07-18	14.7780	14.7780	13.5600	13.9530	-4.399%	4,531	-78.392%
2022-07-15	14.6610	14.8170	14.1165	14.5950	-0.714%	420	-79.342%
2022-07-14	15.3000	15.3000	13.8000	14.7000	-3.903%	859	-79.490%
2022-07-13	15.1320	15.9600	13.8210	15.2970	-4.692%	3,825	-80.290%
2022-07-12	17.0100	17.0100	15.1680	16.0500	-3.932%	2,264	-81.215%
2022-07-11	17.3940	17.3940	16.5000	16.7070	-3.950%	1,203	-81.954%
2022-07-08	18.0000	18.3000	16.7970	17.3940	-4.935%	2,622	-82.666%
2022-07-07	18.0000	18.3000	16.6500	18.2970	+2.315%	1,583	-83.522%
2022-07-06	18.8400	18.8400	16.9500	17.8830	-2.279%	2,540	-83.140%
2022-07-05	18.9000	19.2000	16.5000	18.3000	-3.175%	3,023	-83.525%
2022-07-01	18.9900	19.7700	18.2970	18.9000	+4.948%	2,863	-84.048%
2022-06-30	18.5730	18.6150	18.0090	18.0090	-5.806%	1,091	-83.258%
2022-06-29	18.9600	20.4000	18.3000	19.1190	+0.839%	1,032	-84.230%
2022-06-28	19.3170	19.3200	18.4500	18.9600	+0.174%	228	-84.098%
2022-06-27	18.2460	19.4700	18.2460	18.9270	-1.406%	1,863	-84.070%
2022-06-24	18.7740	19.8000	18.2400	19.1970	+1.539%	3,032	-84.294%
2022-06-23	18.3000	20.7000	18.0000	18.9060	+5.385%	15,361	-84.053%
2022-06-22	18.0000	18.3240	17.7030	17.9400	-2.112%	578	-83.194%
2022-06-21	17.2350	18.7470	17.2125	18.3270	+7.175%	3,252	-83.549%
2022-06-17	17.7600	18.3000	17.1000	17.1000	-7.871%	801	-82.368%
2022-06-16	18.2700	18.7500	17.4030	18.5610	+5.761%	2,422	-83.756%
2022-06-15	17.2290	18.7050	17.2290	17.5500	+0.862%	1,746	-82.821%
2022-06-14	18.3000	18.3000	17.4000	17.4000	-2.782%	1,434	-82.672%
2022-06-13	18.6000	20.1300	17.4000	17.8980	-14.527%	3,480	-83.155%
2022-06-10	20.6550	21.6000	19.2000	20.9399	+0.823%	5,742	-85.602%
2022-06-09	19.5030	21.8970	19.4970	20.7690	+3.328%	5,000	-85.483%
2022-06-08	19.0530	20.1000	18.9000	20.1000	+9.281%	3,931	-85.000%
2022-06-07	19.5000	20.6700	18.3360	18.3930	-9.626%	4,835	-83.608%
2022-06-06	21.1170	21.1170	18.3390	20.3520	+2.788%	4,523	-85.186%
2022-06-03	20.2500	20.2500	19.5000	19.8000	-1.316%	1,131	-84.773%
2022-06-02	20.7000	21.9000	19.7190	20.0640	+1.333%	4,499	-84.973%
2022-06-01	20.7000	22.5000	19.5000	19.8000	-4.348%	4,655	-84.773%
2022-05-31	19.2030	22.5030	19.2030	20.7000	+6.154%	1,944	-85.435%
2022-05-27	19.2000	20.3970	19.0530	19.5000	+0.775%	2,057	-84.538%
2022-05-26	19.2000	20.4000	18.3000	19.3500	+0.781%	8,427	-84.419%
2022-05-25	18.0000	20.3970	17.4030	19.2000	+1.587%	2,602	-84.297%
2022-05-24	19.6500	19.6500	18.0000	18.9000	+1.613%	1,357	-84.048%
2022-05-23	18.9030	20.5110	18.3000	18.6000	-5.068%	5,360	-83.790%
2022-05-20	19.7760	20.7750	18.6150	19.5930	-3.388%	5,233	-84.612%
2022-05-19	18.6000	20.3340	18.0000	20.2800	+2.440%	4,314	-85.133%
2022-05-18	19.7970	19.8000	18.6000	19.7970	-2.942%	583	-84.770%
2022-05-17	18.9000	21.0000	18.0000	20.3970	+6.251%	7,214	-85.218%
2022-05-16	19.5300	19.5300	18.0000	19.1970	+6.721%	1,837	-84.294%
2022-05-13	17.7060	18.8970	17.0895	17.9880	+3.397%	3,354	-83.239%
2022-05-12	16.6170	18.9000	15.6750	17.3970	-0.017%	1,670	-82.669%
2022-05-11	19.5000	19.5000	16.8000	17.4000	-10.466%	969	-82.672%
2022-05-10	18.8100	19.4340	17.2560	19.4340	+1.219%	1,774	-84.486%
2022-05-09	21.7005	22.2000	19.1640	19.2000	-14.712%	2,625	-84.297%
2022-05-06	23.1900	24.0000	21.0000	22.5120	-3.795%	2,419	-86.607%
2022-05-05	24.0000	24.6000	23.1000	23.4000	-2.500%	3,314	-87.115%
2022-05-04	23.7930	24.0300	23.2500	24.0000	+1.279%	253	-87.438%
2022-05-03	23.9970	24.0000	22.8060	23.6970	+2.544%	638	-87.277%
2022-05-02	22.3680	24.0000	22.3680	23.1090	+2.720%	645	-86.953%
2022-04-29	23.4000	23.8200	22.0020	22.4970	-3.859%	1,139	-86.598%
2022-04-28	23.9565	24.2970	21.9600	23.4000	-4.878%	3,896	-87.115%
2022-04-27	25.0500	25.0500	23.1150	24.6000	+3.601%	1,122	-87.744%
2022-04-26	22.8600	24.6000	22.8600	23.7450	+5.533%	6,534	-87.303%
2022-04-25	22.2000	22.5000	21.6000	22.5000	-2.597%	2,786	-86.600%
2022-04-22	23.5500	24.6000	21.6000	23.1000	-2.655%	3,157	-86.948%
2022-04-21	24.6900	25.0920	23.6963	23.7300	-4.699%	1,673	-87.295%
2022-04-20	25.5000	25.5000	24.9000	24.9000	-0.599%	526	-87.892%
2022-04-19	23.4030	25.5780	23.4000	25.0500	+7.051%	1,638	-87.964%
2022-04-18	25.3230	25.3230	22.7400	23.4000	-6.699%	3,675	-87.115%
2022-04-14	25.6470	26.1000	24.6900	25.0800	-0.464%	3,176	-87.978%
2022-04-13	25.2360	25.6440	24.6900	25.1970	-2.167%	1,128	-88.034%
2022-04-12	26.1000	26.1000	25.5000	25.7550	-0.174%	1,394	-88.294%
2022-04-11	26.7000	27.0510	24.6030	25.8000	-2.295%	2,334	-88.314%
2022-04-08	27.7740	28.5000	26.4060	26.4060	-7.347%	2,347	-88.582%
2022-04-07	27.6030	28.5000	26.5590	28.5000	+4.453%	5,574	-89.421%
2022-04-06	27.0000	27.6000	26.7000	27.2850	-1.131%	1,741	-88.950%
2022-04-05	27.4260	27.9000	26.7000	27.5970	-1.086%	2,259	-89.075%
2022-04-04	29.4000	29.4000	27.0000	27.9000	0.000%	3,679	-89.194%
2022-04-01	27.1200	28.6497	27.1200	27.9000	+2.876%	5,464	-89.194%
2022-03-31	27.0030	27.6600	26.7120	27.1200	-0.386%	1,663	-88.883%
2022-03-30	27.6750	28.5000	25.2000	27.2250	+1.385%	7,856	-88.926%
2022-03-29	27.0000	27.5700	26.4000	26.8530	+0.573%	3,045	-88.772%
2022-03-28	28.1700	28.2000	26.4000	26.7000	-3.187%	11,132	-88.708%
2022-03-25	30.0000	30.0000	27.0300	27.5790	-4.765%	3,806	-89.068%
2022-03-24	27.7500	32.1000	27.3030	28.9590	+5.336%	17,364	-89.589%
2022-03-23	29.4000	29.4000	27.0000	27.4920	-8.360%	5,811	-89.033%
2022-03-22	25.7880	30.0000	25.7880	30.0000	+16.333%	26,032	-89.950%
2022-03-21	26.1600	26.1600	24.8400	25.7880	-2.318%	3,231	-88.309%
2022-03-18	25.8000	26.9940	25.2180	26.4000	+2.936%	3,286	-88.580%
2022-03-17	25.8000	26.5500	25.3560	25.6470	-2.085%	2,874	-88.244%
2022-03-16	25.5000	27.5700	25.0515	26.1930	+3.228%	10,268	-88.489%
2022-03-15	24.0900	25.5000	24.0600	25.3740	+3.021%	1,778	-88.118%
2022-03-14	25.5600	25.7970	24.0600	24.6300	-8.778%	3,802	-87.759%
2022-03-11	27.1500	27.3000	26.4000	27.0000	+0.671%	971	-88.833%
2022-03-10	26.8440	27.2970	26.4000	26.8200	-0.089%	1,052	-88.758%
2022-03-09	26.6100	27.4500	26.4300	26.8440	-0.578%	2,308	-88.768%
2022-03-08	26.0400	27.7200	24.9000	27.0000	+2.834%	5,050	-88.833%
2022-03-07	26.1000	27.0000	25.5000	26.2560	+0.390%	4,723	-88.517%
2022-03-04	26.1000	26.7000	25.5000	26.1540	+0.207%	1,072	-88.472%
2022-03-03	26.9997	27.0000	26.0985	26.1000	-4.069%	822	-88.448%
2022-03-02	27.0000	27.4200	26.1000	27.2070	+3.057%	2,006	-88.918%
2022-03-01	27.4860	27.9030	25.5005	26.4000	-2.222%	3,845	-88.580%
2022-02-28	27.0000	28.4100	26.7000	27.0000	-2.185%	3,760	-88.833%
2022-02-25	27.5400	28.4100	25.8000	27.6030	+1.110%	2,821	-89.077%
2022-02-24	25.8000	28.0200	25.2000	27.3000	0.000%	3,893	-88.956%
2022-02-23	28.3500	28.8750	26.7000	27.3000	-3.315%	2,563	-88.956%
2022-02-22	29.4000	30.0000	27.7200	28.2360	-5.871%	1,980	-89.322%
2022-02-18	30.0000	31.2000	28.9500	29.9970	-1.000%	3,173	-89.949%
2022-02-17	31.8000	32.4000	29.4000	30.3000	-4.717%	5,246	-90.050%
2022-02-16	30.3000	33.9000	30.3000	31.8000	+2.159%	15,601	-90.519%
2022-02-15	30.0660	31.8000	30.0660	31.1280	+0.738%	1,028	-90.314%
2022-02-14	31.2000	31.2000	30.0000	30.9000	+0.980%	604	-90.243%
2022-02-11	31.2000	31.8000	29.7000	30.6000	-2.857%	4,544	-90.147%
2022-02-10	32.4000	33.0000	31.2000	31.5000	-0.474%	3,877	-90.429%
2022-02-09	31.2000	33.0000	30.0000	31.6500	+2.358%	11,463	-90.474%
2022-02-08	30.3000	31.2000	30.2910	30.9210	-0.894%	1,150	-90.249%
2022-02-07	31.2000	31.8000	30.0480	31.2000	-1.887%	2,147	-90.337%
2022-02-04	31.2000	34.2000	29.1000	31.8000	+1.923%	13,114	-90.519%
2022-02-03	30.6000	31.5000	30.4530	31.2000	-0.952%	1,610	-90.337%
2022-02-02	31.8000	33.0000	30.3000	31.5000	0.000%	2,042	-90.429%
2022-02-01	32.4000	32.9970	30.3000	31.5000	+3.960%	6,017	-90.429%
2022-01-31	27.8328	31.2000	27.8328	30.3000	+5.649%	2,032	-90.050%
2022-01-28	28.4100	28.6800	26.4030	28.6800	+0.632%	4,168	-89.487%
2022-01-27	30.6000	30.6000	28.5000	28.5000	-4.981%	1,822	-89.421%
2022-01-26	30.6000	31.8000	29.1000	29.9940	+1.606%	2,539	-89.948%
2022-01-25	28.5000	30.8970	28.5000	29.5200	+1.695%	3,469	-89.787%
2022-01-24	27.6000	30.0000	27.6000	29.0280	-1.265%	4,192	-89.613%
2022-01-21	29.7000	32.1000	28.5000	29.4000	-8.411%	12,053	-89.745%
2022-01-20	32.4000	33.6000	31.8000	32.1000	-2.727%	1,983	-90.607%
2022-01-19	34.2000	34.2000	32.1000	33.0000	-2.655%	2,978	-90.864%
2022-01-18	33.3000	34.5000	32.7000	33.9000	+0.893%	3,892	-91.106%
2022-01-14	32.7000	33.6000	32.4000	33.6000	+1.818%	2,954	-91.027%
2022-01-13	31.5000	33.6000	31.5000	33.0000	+3.774%	12,801	-90.864%
2022-01-12	31.5000	34.5000	31.5000	31.8000	0.000%	12,996	-90.519%
2022-01-11	30.0000	32.1000	29.7000	31.8000	+8.053%	30,250	-90.519%
2022-01-10	29.4000	30.6000	29.4000	29.4300	-1.900%	4,158	-89.755%
2022-01-07	30.0000	30.6000	29.4000	30.0000	-1.961%	4,975	-89.950%
2022-01-06	29.7000	30.6000	29.3700	30.6000	+4.082%	3,061	-90.147%
2022-01-05	30.0000	31.2000	29.4000	29.4000	-2.000%	3,785	-89.745%
2022-01-04	31.2000	31.8000	28.5210	30.0000	-4.762%	5,488	-89.950%
2022-01-03	32.4000	32.4000	30.9000	31.5000	-1.869%	4,519	-90.429%
2021-12-31	31.5000	32.1000	30.3000	32.1000	+3.883%	5,377	-90.607%
2021-12-30	30.3000	31.5000	30.0000	30.9000	+1.980%	4,622	-90.243%
2021-12-29	30.3000	31.5000	29.4030	30.3000	-1.942%	5,981	-90.050%
2021-12-28	31.5000	31.8000	30.6000	30.9000	-2.830%	3,456	-90.243%
2021-12-27	31.5000	32.1000	30.6000	31.8000	+0.952%	4,011	-90.519%
2021-12-23	30.9000	32.1000	29.7030	31.5000	+1.942%	6,515	-90.429%
2021-12-22	30.3000	30.9000	29.7030	30.9000	0.000%	3,879	-90.243%
2021-12-21	29.8860	31.2000	29.4000	30.9000	+3.227%	6,691	-90.243%
2021-12-20	29.4600	30.6000	28.8300	29.9340	-1.208%	7,514	-89.928%
2021-12-17	28.8000	31.2000	28.5180	30.3000	+1.121%	13,067	-90.050%
2021-12-16	30.6000	30.6000	28.9560	29.9640	-3.029%	8,478	-89.938%
2021-12-15	28.5600	30.9000	27.6630	30.9000	+10.243%	22,160	-90.243%
2021-12-14	30.0000	30.6000	26.7330	28.0290	-7.495%	38,281	-89.243%
2021-12-13	33.9000	35.7000	30.0000	30.3000	-4.717%	120,800	-90.050%
2021-12-10	36.9000	37.4970	30.0000	31.8000	-11.667%	346,900	-90.519%
2021-12-09	34.8000	36.9000	33.3000	36.0000	-29.412%	237,291	-91.625%
2021-12-08	39.0000	51.0000	38.1000	51.0000	+20.567%	92,017	-94.088%
2021-12-07	36.9000	42.3000	35.1420	42.3000	+6.015%	38,037	-92.872%
2021-12-06	36.6000	43.8000	34.5000	39.9000	+10.833%	59,215	-92.444%
2021-12-03	36.3000	38.7000	33.0030	36.0000	+11.111%	26,215	-91.625%
2021-12-02	33.0000	35.4000	31.8000	32.4000	-4.425%	3,998	-90.694%
2021-12-01	38.4000	42.0000	33.6000	33.9000	-13.077%	22,474	-91.106%
2021-11-30	39.6000	42.3000	37.2000	39.0000	-2.985%	5,136	-92.269%
2021-11-29	39.3000	40.5000	39.3000	40.2000	+2.290%	4,277	-92.500%
2021-11-26	39.0000	41.0970	38.1000	39.3000	-4.380%	3,468	-92.328%
2021-11-24	40.5000	41.7000	39.0000	41.1000	+3.008%	4,919	-92.664%
2021-11-23	39.9000	42.9000	36.0000	39.9000	+0.758%	6,832	-92.444%
2021-11-22	41.4000	43.5000	39.6000	39.6000	-4.348%	7,592	-92.386%
2021-11-19	41.1000	43.2000	39.9000	41.4000	-0.719%	3,554	-92.717%
2021-11-18	42.3000	44.4000	39.9000	41.7000	-2.797%	8,490	-92.770%
2021-11-17	44.1000	44.4000	42.0030	42.9000	-2.721%	6,837	-92.972%
2021-11-16	46.5000	47.3370	43.5000	44.1000	-7.547%	11,547	-93.163%
2021-11-15	46.8000	48.1500	45.9000	47.7000	0.000%	7,528	-93.679%
2021-11-12	45.6000	48.0000	45.0000	47.7000	+4.605%	13,684	-93.679%
2021-11-11	46.5000	47.1000	43.8000	45.6000	-3.185%	15,657	-93.388%
2021-11-10	53.1000	53.1000	46.2000	47.1000	-9.770%	26,207	-93.599%
2021-11-09	54.0000	54.3660	50.4000	52.2000	-1.695%	18,527	-94.224%
2021-11-08	54.6000	58.5000	50.4000	53.1000	0.000%	60,631	-94.322%
2021-11-05	54.6000	57.0000	49.2000	53.1000	-8.763%	44,411	-94.322%
2021-11-04	50.7000	58.5000	50.7000	58.2000	+13.450%	70,432	-94.820%
2021-11-03	51.0000	53.1000	48.0000	51.3000	-3.933%	45,939	-94.123%
2021-11-02	52.8000	53.4000	45.0000	53.4000	+9.202%	276,028	-94.354%
2021-11-01	49.5000	50.1000	46.5000	48.9000	-2.395%	24,374	-93.834%
2021-10-29	45.0000	50.7000	42.9000	50.1000	+15.172%	58,455	-93.982%
2021-10-28	45.1500	45.1500	42.3000	43.5000	-2.027%	19,780	-93.069%
2021-10-27	48.7500	48.7500	41.7000	44.4000	-13.953%	73,384	-93.209%
2021-10-26	48.3000	57.0000	43.8000	51.6000	+25.547%	505,108	-94.157%
2021-10-25	40.2000	42.3000	38.7000	41.1000	+0.735%	106,547	-92.664%
2021-10-22	41.1000	42.3000	37.8000	40.8000	-2.158%	30,187	-92.610%
2021-10-21	44.4000	44.7000	39.9000	41.7000	-6.711%	33,378	-92.770%
2021-10-20	39.0000	45.0000	39.0000	44.7000	+15.504%	83,237	-93.255%
2021-10-19	38.4000	39.6000	35.7000	38.7000	+2.381%	34,168	-92.209%
2021-10-18	39.6000	39.6000	36.0000	37.8000	-4.545%	33,591	-92.024%
2021-10-15	37.2000	41.7000	36.9000	39.6000	+5.600%	45,485	-92.386%
2021-10-14	37.8000	42.0000	35.7000	37.5000	-1.575%	33,685	-91.960%
2021-10-13	37.2000	40.5000	35.4000	38.1000	+0.794%	35,170	-92.087%
2021-10-12	37.5000	41.1000	35.1000	37.8000	0.000%	35,119	-92.024%
2021-10-11	36.9000	39.6000	36.3000	37.8000	+4.132%	18,824	-92.024%
2021-10-08	36.9000	37.5000	36.3000	36.3000	-1.626%	1,902	-91.694%
2021-10-07	37.5000	39.0000	36.3000	36.9000	-2.381%	4,476	-91.829%
2021-10-06	36.3000	38.4000	32.7000	37.8000	+0.800%	8,784	-92.024%
2021-10-05	38.7000	39.0000	36.3000	37.5000	+0.806%	5,345	-91.960%
2021-10-04	38.7000	39.8970	35.4000	37.2000	-6.767%	9,880	-91.895%
2021-10-01	39.0000	41.7000	38.7000	39.9000	+3.101%	6,725	-92.444%
2021-09-30	36.3000	39.9000	36.0000	38.7000	+4.878%	3,334	-92.209%
2021-09-29	38.4000	38.7000	36.6000	36.9000	-5.385%	3,201	-91.829%
2021-09-28	41.1000	42.1560	37.8000	39.0000	-4.412%	5,899	-92.269%
2021-09-27	36.9000	43.1490	36.6060	40.8000	+10.569%	16,438	-92.610%
2021-09-24	38.4330	39.0000	36.9000	36.9000	-5.385%	4,055	-91.829%
2021-09-23	39.9000	41.3970	39.0000	39.0000	-2.256%	3,593	-92.269%
2021-09-22	40.2000	40.5000	39.0000	39.9000	+1.527%	580	-92.444%
2021-09-21	40.5000	41.0970	38.4000	39.3000	+0.769%	2,167	-92.328%
2021-09-20	43.5000	43.8000	38.7000	39.0000	-12.162%	6,310	-92.269%
2021-09-17	42.6000	45.3000	41.1000	44.4000	+3.497%	12,280	-93.209%
2021-09-16	43.5000	43.6020	41.4120	42.9000	-2.055%	2,807	-92.972%
2021-09-15	44.1000	45.8400	41.4000	43.8000	-2.013%	10,543	-93.116%
2021-09-14	48.0000	52.5000	43.5000	44.7000	+2.759%	52,249	-93.255%
2021-09-13	45.6000	46.2000	43.5000	43.5000	-5.229%	2,885	-93.069%
2021-09-10	47.1000	49.1880	45.3000	45.9000	-3.774%	4,915	-93.431%
2021-09-09	44.7000	49.2000	44.7000	47.7000	+4.605%	3,725	-93.679%
2021-09-08	45.0000	45.9000	43.8000	45.6000	+2.013%	2,414	-93.388%
2021-09-07	47.4000	50.4000	44.1000	44.7000	-6.289%	8,415	-93.255%
2021-09-03	45.3000	53.4000	45.3000	47.7000	+6.000%	27,337	-93.679%
2021-09-02	47.1000	47.2740	44.7000	45.0000	-0.662%	5,580	-93.300%
2021-09-01	42.6000	45.5760	42.6000	45.3000	+6.338%	5,069	-93.344%
2021-08-31	42.6000	43.5000	41.7000	42.6000	-2.069%	5,189	-92.923%
2021-08-30	42.9000	43.5000	42.0000	43.5000	+1.399%	4,396	-93.069%
2021-08-27	41.1000	42.9000	41.1000	42.9000	+4.380%	7,624	-92.972%
2021-08-26	41.4000	42.9000	40.6890	41.1000	-0.725%	3,731	-92.664%
2021-08-25	39.0000	42.9000	39.0000	41.4000	+4.545%	13,615	-92.717%
2021-08-24	41.4000	41.8500	38.8500	39.6000	-3.650%	7,690	-92.386%
2021-08-23	41.7000	43.4970	40.2000	41.1000	-1.439%	4,104	-92.664%
2021-08-20	40.8000	45.3000	40.6320	41.7000	+3.731%	15,315	-92.770%
2021-08-19	41.7000	42.5970	39.3030	40.2000	-1.471%	6,062	-92.500%
2021-08-18	40.5000	42.9000	38.7000	40.8000	+1.493%	10,164	-92.610%
2021-08-17	45.3000	45.3000	39.0000	40.2000	-10.667%	16,755	-92.500%
2021-08-16	48.0000	48.1590	45.0000	45.0000	-5.063%	7,367	-93.300%
2021-08-13	50.7000	51.6000	46.2000	47.4000	-8.671%	16,056	-93.639%
2021-08-12	55.8000	56.1000	48.0000	51.9000	-8.466%	27,704	-94.191%
2021-08-11	55.2000	58.2000	54.0000	56.7000	+3.279%	12,056	-94.683%
2021-08-10	57.6000	57.7140	54.3000	54.9000	-6.154%	7,104	-94.508%
2021-08-09	59.4000	61.5000	57.6000	58.5000	+3.723%	34,710	-94.846%
2021-08-06	54.3000	59.1000	53.1000	56.4000	+3.297%	38,366	-94.654%
2021-08-05	53.1000	55.8000	52.8000	54.6000	+2.825%	12,964	-94.478%
2021-08-04	51.6000	57.0000	51.3000	53.1000	+2.907%	23,905	-94.322%
2021-08-03	52.5000	54.6000	51.6000	51.6000	-3.911%	14,805	-94.157%
2021-08-02	54.9000	56.4000	53.4000	53.7000	-3.243%	5,557	-94.385%
2021-07-30	52.5000	56.4000	51.0000	55.5000	+3.352%	28,853	-94.568%
2021-07-29	52.8000	54.0000	51.6000	53.7000	+1.705%	7,031	-94.385%
2021-07-28	52.5000	55.5000	51.6000	52.8000	+1.734%	28,184	-94.290%
2021-07-27	57.6000	57.6000	49.5000	51.9000	-19.535%	50,578	-94.191%
2021-07-26	57.6000	67.5000	57.0000	64.5000	+13.158%	136,813	-95.326%
2021-07-23	58.8000	59.1000	53.4000	57.0000	-4.523%	27,523	-94.711%
2021-07-22	57.3000	62.6130	55.5000	59.7000	+5.851%	68,023	-94.950%

.dark-mode .vCJ7MK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vCJ7MK{ color: #333333; background-color: white; border: 2px solid #333333; }CCNCCode Chain New Continent Limited Common Stockstock NASDAQ

CCNC
Code Chain New Continent Limited Common Stock
stock NASDAQ