Dark

CGPZF
C&C GROUP PLC ORD
stock OTC

Inactive

Jun 25, 2026

1.34USD+4.688%(+0.06)2,500

Pre-market

0.00USD-100.000%(-1.28)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-25	1.3400	1.3400	1.3400	1.3400	+4.688%	2,500	0.000%
2026-06-24	1.2800	1.2800	1.2800	1.2800	0.000%	7,000	+4.688%
2026-06-10	1.2800	1.2800	1.2800	1.2800	-12.329%	5,580	+4.688%
2026-05-29	1.4600	1.4600	1.4600	1.4600	-8.750%	3,000	-8.219%
2026-03-16	1.6000	1.6000	1.6000	1.6000	-0.312%	600	-16.250%
2026-02-27	1.6050	1.6050	1.6050	1.6050	+0.943%	1,650	-16.511%
2026-02-09	1.5900	1.5900	1.5900	1.5900	-0.625%	300	-15.723%
2026-02-06	1.6000	1.6000	1.6000	1.6000	+3.896%	300	-16.250%
2026-01-29	1.5400	1.5400	1.5400	1.5400	+2.667%	636	-12.987%
2026-01-26	1.4800	1.5000	1.4800	1.5000	-2.597%	22,745	-10.667%
2026-01-23	1.5400	1.5400	1.5400	1.5400	-15.385%	5,000	-12.987%
2026-01-16	1.8250	1.8250	1.8100	1.8200	+1.676%	24,667	-26.374%
2026-01-13	1.7900	1.7900	1.7900	1.7900	-1.105%	5,886	-25.140%
2026-01-09	1.8100	1.8100	1.8100	1.8100	-1.093%	5,790	-25.967%
2026-01-08	1.8300	1.8300	1.8300	1.8300	+3.273%	12,500	-26.776%
2025-12-19	1.7720	1.7720	1.7720	1.7720	-0.135%	1,400	-24.379%
2025-12-16	1.7744	1.7744	1.7744	1.7744	+9.531%	2,759	-24.482%
2025-12-09	1.6200	1.6200	1.6200	1.6200	+0.621%	5,720	-17.284%
2025-12-08	1.6100	1.6100	1.6100	1.6100	-6.395%	12,321	-16.770%
2025-11-25	1.7200	1.7200	1.7200	1.7200	+2.381%	3,000	-22.093%
2025-11-24	1.6800	1.6800	1.6300	1.6800	-8.447%	6,180	-20.238%
2025-11-04	1.8350	1.8350	1.8350	1.8350	-1.344%	355	-26.975%
2025-10-20	1.8600	1.8600	1.8600	1.8600	+6.286%	17,922	-27.957%
2025-10-07	1.7500	1.7500	1.7500	1.7500	-7.895%	8,500	-23.429%
2025-09-26	1.9000	1.9000	1.9000	1.9000	-20.833%	355	-29.474%
2025-07-22	2.4000	2.4000	2.4000	2.4000	+9.589%	2,000	-44.167%
2025-06-16	2.2832	2.2832	2.1900	2.1900	+4.435%	3,107	-38.813%
2025-05-30	2.0970	2.0970	2.0970	2.0970	+29.444%	2,070	-36.099%
2025-04-16	1.6200	1.6200	1.6200	1.6200	+0.621%	51,705	-17.284%
2025-04-10	1.6100	1.6100	1.6100	1.6100	-5.848%	14,594	-16.770%
2025-04-04	1.6560	1.7100	1.6560	1.7100	+3.012%	2,432	-21.637%
2025-04-03	1.7600	1.7600	1.6600	1.6600	-1.190%	4,000	-19.277%
2025-03-28	1.6800	1.6800	1.6800	1.6800	+6.175%	956	-20.238%
2025-03-14	1.5823	1.5823	1.5823	1.5823	-1.106%	12,560	-15.313%
2025-03-13	1.6000	1.6000	1.6000	1.6000	-15.789%	105	-16.250%
2025-02-24	1.9000	1.9000	1.9000	1.9000	+9.195%	3,000	-29.474%
2025-01-30	1.7400	1.7400	1.7400	1.7400	-0.571%	19,610	-22.989%
2025-01-27	1.7500	1.7500	1.7500	1.7500	-3.714%	531	-23.429%
2025-01-23	1.8175	1.8175	1.8175	1.8175	+1.253%	1,032	-26.272%
2025-01-13	1.7950	1.7950	1.7950	1.7950	0.000%	4,313	-25.348%
2025-01-10	1.7950	1.7950	1.7950	1.7950	-3.676%	12,321	-25.348%
2024-12-23	1.8635	1.8635	1.8635	1.8635	-4.923%	5,500	-28.092%
2024-12-18	1.8100	1.9900	1.8100	1.9600	-0.407%	3,300	-31.633%
2024-12-17	1.9680	1.9680	1.9680	1.9680	+4.681%	8,570	-31.911%
2024-12-16	1.8800	1.8800	1.8800	1.8800	+4.444%	3,000	-28.723%
2024-12-09	1.8000	1.8000	1.8000	1.8000	-6.736%	11,055	-25.556%
2024-12-04	1.9300	1.9300	1.9300	1.9300	-1.026%	222	-30.570%
2024-11-22	1.9500	1.9500	1.9500	1.9500	-0.510%	120	-31.282%
2024-11-20	1.9600	1.9600	1.9600	1.9600	+0.513%	13,846	-31.633%
2024-11-06	1.9500	1.9500	1.9500	1.9500	+5.691%	8,668	-31.282%
2024-11-05	1.8450	1.8450	1.8450	1.8450	-6.345%	4,753	-27.371%
2024-10-31	1.9700	1.9700	1.9700	1.9700	-9.633%	6,343	-31.980%
2024-09-26	2.1800	2.1800	2.1800	2.1800	+1.395%	1,732	-38.532%
2024-09-19	2.1500	2.1500	2.1500	2.1500	+10.031%	3,000	-37.674%
2024-08-01	1.9540	1.9540	1.9540	1.9540	-9.116%	3,602	-31.423%
2024-07-05	2.1500	2.1500	2.1500	2.1500	0.000%	5,000	-37.674%
2024-06-20	2.1500	2.1500	2.1500	2.1500	+10.825%	344	-37.674%
2024-06-13	1.9000	1.9400	1.9000	1.9400	+0.518%	5,000	-30.928%
2024-06-07	1.9300	1.9300	1.9300	1.9300	-8.095%	3,000	-30.570%
2024-06-06	2.1000	2.1000	2.1000	2.1000	-0.943%	21,608	-36.190%
2024-05-08	2.1200	2.1200	2.1200	2.1200	+18.436%	600	-36.792%
2024-03-04	1.7900	1.7900	1.7900	1.7900	-2.186%	900	-25.140%
2024-02-28	1.8500	1.8500	1.8300	1.8300	-8.040%	163,780	-26.776%
2024-02-20	1.9900	1.9900	1.9900	1.9900	+5.851%	1,833	-32.663%
2024-02-02	1.8800	1.8800	1.8800	1.8800	-8.293%	580	-28.723%
2024-02-01	2.0500	2.0500	2.0500	2.0500	+10.811%	49,657	-34.634%
2024-01-17	1.8500	1.8500	1.8500	1.8500	-2.116%	3,000	-27.568%
2024-01-12	1.8900	1.8900	1.8900	1.8900	-9.569%	3,000	-29.101%
2024-01-11	2.0900	2.0900	2.0900	2.0900	+12.973%	10,055	-35.885%
2023-12-20	1.8500	1.8500	1.8500	1.8500	+0.543%	783	-27.568%
2023-12-18	1.8400	1.8400	1.8400	1.8400	+6.636%	900	-27.174%
2023-12-11	1.7450	1.7450	1.6500	1.7255	+0.296%	70,504	-22.341%
2023-12-01	1.7204	1.7204	1.7204	1.7204	+2.557%	8,830	-22.111%
2023-11-30	1.6775	1.6775	1.6775	1.6775	-6.806%	200	-20.119%
2023-11-20	1.8000	1.8000	1.8000	1.8000	-2.703%	2,000	-25.556%
2023-11-17	1.8500	1.8500	1.8500	1.8500	+12.805%	8,500	-27.568%
2023-10-24	1.6400	1.6400	1.6400	1.6400	-8.889%	1,201	-18.293%
2023-08-30	1.8000	1.8000	1.8000	1.8000	+7.784%	580	-25.556%
2023-08-24	1.6700	1.6700	1.6700	1.6700	+1.212%	3,000	-19.760%
2023-08-22	1.6500	1.6500	1.6500	1.6500	-6.250%	9,750	-18.788%
2023-08-16	1.7600	1.7600	1.7600	1.7600	+11.041%	500	-23.864%
2023-06-29	1.5850	1.5850	1.5850	1.5850	-5.373%	1,219	-15.457%
2023-06-27	1.6750	1.6750	1.6750	1.6750	+4.037%	1,681	-20.000%
2023-06-26	1.6000	1.6100	1.6000	1.6100	-6.395%	4,500	-16.770%
2023-06-21	1.7200	1.7200	1.7200	1.7200	-1.714%	300	-22.093%
2023-05-24	1.7500	1.7500	1.7500	1.7500	-3.846%	1,898	-23.429%
2023-05-18	1.8200	1.8200	1.8200	1.8200	-1.087%	100	-26.374%
2023-04-17	1.8400	1.8400	1.8400	1.8400	-2.697%	900	-27.174%
2023-04-04	1.8910	1.8910	1.8910	1.8910	+5.348%	5,000	-29.138%
2023-03-28	1.7950	1.7950	1.7950	1.7950	-2.710%	1,381	-25.348%
2023-03-27	1.8450	1.8450	1.8450	1.8450	+3.652%	600	-27.371%
2023-03-07	1.7800	1.7800	1.7800	1.7800	+0.565%	300	-24.719%
2023-03-02	1.8000	1.8000	1.7000	1.7700	-1.667%	4,898	-24.294%
2023-02-24	1.8300	1.8300	1.8000	1.8000	-3.748%	1,739	-25.556%
2023-02-13	1.8701	1.8701	1.8701	1.8701	-1.053%	4,000	-28.346%
2023-02-08	1.8900	1.8900	1.8900	1.8900	-5.500%	2,871	-29.101%
2023-01-26	2.0000	2.0000	2.0000	2.0000	-7.834%	3,600	-33.000%
2023-01-17	2.0900	2.1700	2.0800	2.1700	+1.260%	21,934	-38.249%
2022-12-14	2.1100	2.1430	2.1100	2.1430	+7.150%	26,435	-37.471%
2022-11-14	2.1100	2.1100	2.0000	2.0000	+1.523%	5,000	-33.000%
2022-11-08	1.9700	1.9700	1.9700	1.9700	+5.348%	339	-31.980%
2022-09-20	1.8700	1.8700	1.8700	1.8700	0.000%	3,631	-28.342%
2022-09-16	1.8700	1.8700	1.8700	1.8700	-3.608%	13,800	-28.342%
2022-09-13	2.1200	2.1200	1.9400	1.9400	-2.513%	3,029	-30.928%
2022-09-09	1.9900	1.9900	1.9900	1.9900	-4.327%	453	-32.663%
2022-08-24	2.0800	2.0800	2.0800	2.0800	-2.940%	1,000	-35.577%
2022-08-18	2.1430	2.1430	2.1430	2.1430	-2.146%	16,557	-37.471%
2022-08-17	2.1900	2.1900	2.1900	2.1900	+28.824%	1,400	-38.813%
2022-07-13	2.1300	2.1300	1.7000	1.7000	-25.602%	12,003	-21.176%
2022-06-30	2.2850	2.2850	2.2850	2.2850	-3.178%	1,158	-41.357%
2022-06-29	2.3600	2.3600	2.3600	2.3600	-11.610%	798	-43.220%
2022-06-01	2.6700	2.6700	2.6700	2.6700	+1.908%	100	-49.813%
2022-05-19	2.6200	2.6200	2.6200	2.6200	+8.264%	100	-48.855%
2022-05-02	2.6200	2.6200	2.4200	2.4200	-2.024%	250	-44.628%
2022-04-27	2.4700	2.4700	2.4700	2.4700	-0.803%	12,000	-45.749%
2022-04-26	2.4900	2.4900	2.4900	2.4900	+0.810%	18,000	-46.185%
2022-04-19	2.4800	2.4800	2.4700	2.4700	-7.836%	1,986	-45.749%
2022-03-23	2.6800	2.6800	2.6800	2.6800	+10.284%	13,381	-50.000%
2022-03-14	2.4301	2.4301	2.4301	2.4301	+1.678%	656	-44.858%
2022-03-09	2.6800	2.6800	2.3900	2.3900	-2.449%	10,141	-43.933%
2022-03-07	2.4500	2.4500	2.3100	2.4500	-4.297%	23,414	-45.306%
2022-03-02	2.5600	2.5600	2.5600	2.5600	+0.392%	500	-47.656%
2022-02-24	2.7500	2.9500	2.5500	2.5500	-17.742%	3,605	-47.451%
2022-02-02	3.1000	3.1000	3.1000	3.1000	-0.322%	2,295	-56.774%
2022-02-01	3.1100	3.1100	3.1100	3.1100	-2.813%	666	-56.913%
2022-01-18	3.2000	3.2000	3.2000	3.2000	+12.676%	24,951	-58.125%
2022-01-05	2.8400	2.8400	2.8400	2.8400	0.000%	650	-52.817%

.dark-mode .WxyFjC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WxyFjC{ color: #333333; background-color: white; border: 2px solid #333333; }CGPZFC&C GROUP PLC ORDstock OTC

CGPZF
C&C GROUP PLC ORD
stock OTC