Campus Crest Communities Inc (CCG) Exchange: NYSE
Data as of July 16, 2025
$0.82 ($0.05) 6.44%
Campus Crest Communities Inc - Daily Information
Click for more stock information on Campus Crest Communities Inc.| Daily Information | Data |
|---|---|
| Date | July 16, 2025 |
| Open | $0.78 |
| Previous Close | $0.82 |
| High | $0.83 |
| Low | $0.77 |
| Adjusted Open | $0.78 |
| Previous Adjusted Close | $0.82 |
| Adjusted High | $0.83 |
| Adjusted Low | $0.77 |
About Campus Crest Communities Inc (CCG)
DELISTED - Campus Crest Communities, Inc. is a self-managed, self-administered and vertically-integrated developer, builder, owner and manager of purpose-built student housing properties in the United States. The Company operates in two segments: student housing operations and development, construction and management services. It owns the general partner interest and owns limited partner interests in Campus Crest Communities Operating Partnership, LP (the Operating Partnership). It holds substantially all of its assets and conducts substantially all of its business, through the Operating Partnership. As of December 31, 2010, it owned interests in 27 operating student housing properties containing approximately 5,048 apartment units and 13,580 beds. On October 19, 2010, it acquired the remaining interest in Campus Crest at San Marcos, LLC, which owns The Grove at San Marcos, from HSRE. In January 2012, the Company acquired 50.1% interests in The Grove.
Invest in Campus Crest Communities Inc (CCG)
Historical Stock Data for Campus Crest Communities Inc (CCG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $0.78 | $0.83 | $0.77 | $0.82 | $0.82 | 326,092 |
| 2025-06-26 | $0.76 | $0.80 | $0.76 | $0.77 | $0.77 | 82,725 |
| 2025-06-25 | $0.76 | $0.80 | $0.76 | $0.76 | $0.76 | 123,714 |
| 2025-06-24 | $0.79 | $0.80 | $0.76 | $0.76 | $0.76 | 100,566 |
| 2025-06-23 | $0.79 | $0.83 | $0.76 | $0.79 | $0.79 | 85,793 |
| 2025-06-20 | $0.72 | $0.80 | $0.72 | $0.76 | $0.76 | 60,571 |
| 2025-06-18 | $0.76 | $0.78 | $0.75 | $0.76 | $0.76 | 45,775 |
| 2025-06-17 | $0.80 | $0.80 | $0.77 | $0.78 | $0.78 | 49,206 |
| 2025-06-16 | $0.80 | $0.80 | $0.76 | $0.78 | $0.78 | 60,567 |
| 2025-06-13 | $0.78 | $0.79 | $0.74 | $0.78 | $0.78 | 78,058 |
| 2025-06-12 | $0.80 | $0.80 | $0.75 | $0.78 | $0.78 | 111,901 |
| 2025-06-11 | $0.81 | $0.82 | $0.75 | $0.77 | $0.77 | 82,638 |
| 2025-06-10 | $0.82 | $0.82 | $0.80 | $0.81 | $0.81 | 56,925 |
| 2025-06-09 | $0.78 | $0.84 | $0.78 | $0.82 | $0.82 | 129,228 |
| 2025-06-06 | $0.82 | $0.84 | $0.80 | $0.80 | $0.80 | 169,558 |
| 2025-06-05 | $0.82 | $0.82 | $0.78 | $0.80 | $0.80 | 55,549 |
| 2025-06-04 | $0.82 | $0.82 | $0.80 | $0.82 | $0.82 | 47,052 |
| 2025-06-03 | $0.82 | $0.83 | $0.78 | $0.81 | $0.81 | 249,954 |
| 2025-06-02 | $0.82 | $0.83 | $0.81 | $0.82 | $0.82 | 65,287 |
| 2025-05-30 | $0.83 | $0.83 | $0.79 | $0.82 | $0.82 | 64,505 |
| 2025-05-29 | $0.83 | $0.83 | $0.78 | $0.83 | $0.83 | 229,491 |
| 2025-05-28 | $0.80 | $0.83 | $0.80 | $0.80 | $0.80 | 86,110 |
| 2025-05-27 | $0.83 | $0.84 | $0.80 | $0.82 | $0.82 | 124,959 |
| 2025-05-23 | $0.81 | $0.83 | $0.80 | $0.82 | $0.82 | 211,711 |
| 2025-05-22 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 132,992 |
| 2025-05-21 | $0.82 | $0.84 | $0.81 | $0.82 | $0.82 | 286,661 |
| 2025-05-20 | $0.83 | $0.85 | $0.82 | $0.84 | $0.84 | 171,153 |
| 2025-05-19 | $0.80 | $0.84 | $0.80 | $0.82 | $0.82 | 84,044 |
| 2025-05-16 | $0.83 | $0.84 | $0.81 | $0.83 | $0.83 | 76,799 |
| 2025-05-15 | $0.82 | $0.85 | $0.80 | $0.82 | $0.82 | 110,049 |
| 2025-05-14 | $0.84 | $0.84 | $0.80 | $0.82 | $0.82 | 339,305 |
| 2025-05-13 | $0.84 | $0.84 | $0.81 | $0.84 | $0.84 | 146,655 |
| 2025-05-12 | $0.85 | $0.87 | $0.82 | $0.84 | $0.84 | 310,081 |
| 2025-05-09 | $0.84 | $0.87 | $0.84 | $0.85 | $0.85 | 207,128 |
| 2025-05-08 | $0.85 | $0.86 | $0.83 | $0.83 | $0.83 | 314,001 |
| 2025-05-07 | $0.88 | $0.88 | $0.83 | $0.85 | $0.85 | 89,324 |
| 2025-05-06 | $0.82 | $0.88 | $0.81 | $0.87 | $0.87 | 155,188 |
| 2025-05-05 | $0.82 | $0.87 | $0.82 | $0.85 | $0.85 | 54,872 |
| 2025-05-02 | $0.88 | $0.88 | $0.83 | $0.85 | $0.85 | 206,229 |
| 2025-05-01 | $0.87 | $0.92 | $0.85 | $0.89 | $0.89 | 192,749 |
| 2025-04-30 | $0.88 | $0.89 | $0.85 | $0.89 | $0.89 | 157,296 |
| 2025-04-29 | $0.87 | $0.90 | $0.84 | $0.85 | $0.85 | 176,983 |
| 2025-04-28 | $0.92 | $0.92 | $0.87 | $0.89 | $0.89 | 285,239 |
| 2025-04-25 | $0.87 | $0.93 | $0.87 | $0.91 | $0.91 | 229,043 |
| 2025-04-24 | $0.90 | $0.97 | $0.87 | $0.90 | $0.90 | 312,219 |
| 2025-04-23 | $0.92 | $0.99 | $0.86 | $0.91 | $0.91 | 365,086 |
| 2025-04-22 | $0.96 | $0.99 | $0.92 | $0.94 | $0.94 | 191,220 |
| 2025-04-21 | $0.79 | $1.07 | $0.79 | $1.02 | $1.02 | 1,354,218 |
| 2025-04-17 | $0.80 | $0.86 | $0.78 | $0.81 | $0.81 | 430,687 |
| 2025-04-16 | $0.83 | $0.84 | $0.76 | $0.77 | $0.77 | 152,555 |
| 2025-04-15 | $0.81 | $0.85 | $0.79 | $0.84 | $0.84 | 147,986 |
| 2025-04-14 | $0.75 | $0.80 | $0.75 | $0.78 | $0.78 | 81,209 |
| 2025-04-11 | $0.80 | $0.80 | $0.71 | $0.77 | $0.77 | 194,027 |
| 2025-04-10 | $0.78 | $0.81 | $0.76 | $0.78 | $0.78 | 112,559 |
| 2025-04-09 | $0.80 | $0.86 | $0.72 | $0.78 | $0.78 | 508,169 |
| 2025-04-08 | $0.82 | $0.86 | $0.80 | $0.80 | $0.80 | 193,788 |
| 2025-04-07 | $0.77 | $0.88 | $0.77 | $0.79 | $0.79 | 238,433 |
| 2025-04-04 | $0.86 | $0.87 | $0.82 | $0.85 | $0.85 | 385,079 |
| 2025-04-03 | $0.91 | $0.91 | $0.84 | $0.88 | $0.88 | 189,925 |
| 2025-04-02 | $0.83 | $0.92 | $0.80 | $0.92 | $0.92 | 413,570 |
| 2025-04-01 | $0.86 | $0.90 | $0.83 | $0.86 | $0.86 | 188,192 |
| 2025-03-31 | $0.91 | $0.93 | $0.75 | $0.85 | $0.85 | 1,217,802 |
| 2025-03-28 | $1.18 | $1.18 | $0.91 | $0.95 | $0.95 | 1,043,803 |
| 2025-03-27 | $1.08 | $1.26 | $1.06 | $1.18 | $1.18 | 2,316,384 |
| 2025-03-26 | $0.98 | $1.08 | $0.96 | $1.04 | $1.04 | 539,044 |
| 2025-03-25 | $0.94 | $0.99 | $0.91 | $0.98 | $0.98 | 153,570 |
| 2025-03-24 | $0.93 | $0.95 | $0.91 | $0.93 | $0.93 | 84,717 |
| 2025-03-21 | $0.93 | $0.95 | $0.89 | $0.92 | $0.92 | 126,217 |
| 2025-03-20 | $0.93 | $0.93 | $0.90 | $0.93 | $0.93 | 274,354 |
| 2025-03-19 | $0.96 | $0.96 | $0.91 | $0.94 | $0.94 | 695,969 |
| 2025-03-18 | $1.00 | $1.00 | $0.91 | $0.95 | $0.95 | 489,578 |
| 2025-03-17 | $0.96 | $1.03 | $0.96 | $1.00 | $1.00 | 582,081 |
| 2025-03-14 | $1.00 | $1.00 | $0.96 | $0.98 | $0.98 | 404,026 |
| 2025-03-13 | $1.12 | $1.13 | $0.98 | $0.99 | $0.99 | 547,049 |
| 2025-03-12 | $1.12 | $1.23 | $1.11 | $1.14 | $1.14 | 348,388 |
| 2025-03-11 | $1.11 | $1.15 | $1.06 | $1.13 | $1.13 | 281,966 |
| 2025-03-10 | $1.16 | $1.21 | $1.09 | $1.11 | $1.11 | 447,439 |
| 2025-03-07 | $1.08 | $1.21 | $1.08 | $1.17 | $1.17 | 405,957 |
| 2025-03-06 | $1.29 | $1.29 | $1.10 | $1.10 | $1.10 | 887,596 |
| 2025-03-05 | $1.42 | $1.49 | $1.24 | $1.31 | $1.31 | 967,938 |
| 2025-03-04 | $1.35 | $1.54 | $1.32 | $1.40 | $1.40 | 1,621,646 |
| 2025-03-03 | $1.30 | $1.49 | $1.30 | $1.37 | $1.37 | 1,779,668 |
| 2025-02-28 | $1.16 | $1.36 | $0.98 | $1.24 | $1.24 | 1,228,415 |
| 2025-02-27 | $1.21 | $1.33 | $1.16 | $1.17 | $1.17 | 1,704,255 |
| 2025-02-26 | $1.01 | $1.50 | $0.99 | $1.13 | $1.13 | 7,255,505 |
| 2025-02-25 | $1.02 | $1.07 | $0.93 | $1.04 | $1.04 | 1,284,461 |
| 2025-02-24 | $0.91 | $1.20 | $0.90 | $1.15 | $1.15 | 2,675,682 |
| 2025-02-21 | $0.92 | $0.92 | $0.89 | $0.91 | $0.91 | 302,649 |
| 2025-02-20 | $0.86 | $0.92 | $0.86 | $0.88 | $0.88 | 371,997 |
| 2025-02-19 | $0.87 | $0.88 | $0.86 | $0.86 | $0.86 | 139,563 |
| 2025-02-18 | $0.86 | $0.89 | $0.85 | $0.86 | $0.86 | 217,270 |
| 2025-02-14 | $0.90 | $0.91 | $0.86 | $0.88 | $0.88 | 185,451 |
| 2025-02-13 | $0.90 | $0.93 | $0.88 | $0.89 | $0.89 | 575,333 |
| 2025-02-12 | $0.88 | $0.89 | $0.86 | $0.87 | $0.87 | 95,535 |
| 2025-02-11 | $0.88 | $0.89 | $0.85 | $0.87 | $0.87 | 71,096 |
| 2025-02-10 | $0.87 | $0.88 | $0.84 | $0.86 | $0.86 | 168,284 |
| 2025-02-07 | $0.86 | $0.88 | $0.83 | $0.84 | $0.84 | 186,136 |
| 2025-02-06 | $0.87 | $0.89 | $0.86 | $0.86 | $0.86 | 106,445 |
| 2025-02-05 | $0.85 | $0.89 | $0.85 | $0.86 | $0.86 | 139,646 |
| 2025-02-04 | $0.89 | $0.90 | $0.85 | $0.86 | $0.86 | 167,867 |
| 2025-02-03 | $0.85 | $0.90 | $0.85 | $0.86 | $0.86 | 122,055 |
| 2025-01-31 | $0.89 | $0.90 | $0.85 | $0.88 | $0.88 | 212,149 |
| 2025-01-30 | $0.94 | $0.94 | $0.86 | $0.89 | $0.89 | 195,069 |
| 2025-01-29 | $0.93 | $0.93 | $0.88 | $0.91 | $0.91 | 189,010 |
| 2025-01-28 | $0.91 | $0.94 | $0.91 | $0.92 | $0.92 | 206,719 |
| 2025-01-27 | $0.87 | $0.97 | $0.85 | $0.93 | $0.93 | 563,428 |
| 2025-01-24 | $0.87 | $0.90 | $0.86 | $0.89 | $0.89 | 156,552 |
| 2025-01-23 | $0.88 | $0.88 | $0.84 | $0.87 | $0.87 | 327,615 |
| 2025-01-22 | $0.87 | $0.90 | $0.86 | $0.87 | $0.87 | 247,585 |
| 2025-01-21 | $0.89 | $0.89 | $0.85 | $0.87 | $0.87 | 213,997 |
| 2025-01-17 | $0.89 | $0.90 | $0.87 | $0.87 | $0.87 | 117,209 |
| 2025-01-16 | $0.90 | $0.90 | $0.84 | $0.86 | $0.86 | 151,875 |
| 2025-01-15 | $0.88 | $0.91 | $0.83 | $0.89 | $0.89 | 264,857 |
| 2025-01-14 | $0.90 | $0.93 | $0.87 | $0.89 | $0.89 | 246,984 |
| 2025-01-13 | $0.88 | $0.92 | $0.86 | $0.90 | $0.90 | 220,409 |
| 2025-01-10 | $0.91 | $0.92 | $0.88 | $0.91 | $0.91 | 388,778 |
| 2025-01-08 | $0.90 | $0.95 | $0.88 | $0.88 | $0.88 | 294,766 |
| 2025-01-07 | $0.91 | $0.95 | $0.89 | $0.92 | $0.92 | 323,784 |
| 2025-01-06 | $0.91 | $0.96 | $0.89 | $0.95 | $0.95 | 786,004 |
| 2025-01-03 | $0.89 | $0.92 | $0.86 | $0.91 | $0.91 | 284,086 |
| 2025-01-02 | $0.89 | $0.96 | $0.88 | $0.88 | $0.88 | 330,576 |
| 2024-12-31 | $0.85 | $0.89 | $0.82 | $0.89 | $0.89 | 290,970 |
| 2024-12-30 | $0.90 | $0.90 | $0.84 | $0.86 | $0.86 | 378,013 |
| 2024-12-27 | $0.88 | $0.95 | $0.87 | $0.90 | $0.90 | 809,576 |
| 2024-12-26 | $0.86 | $0.89 | $0.84 | $0.87 | $0.87 | 501,936 |
| 2024-12-24 | $0.87 | $0.87 | $0.82 | $0.83 | $0.83 | 117,526 |
| 2024-12-23 | $0.83 | $0.86 | $0.81 | $0.86 | $0.86 | 381,721 |
| 2024-12-20 | $0.78 | $0.83 | $0.77 | $0.83 | $0.83 | 234,072 |
| 2024-12-19 | $0.76 | $0.77 | $0.72 | $0.77 | $0.77 | 267,776 |
| 2024-12-18 | $0.77 | $0.81 | $0.76 | $0.79 | $0.79 | 138,644 |
| 2024-12-17 | $0.76 | $0.79 | $0.75 | $0.77 | $0.77 | 60,072 |
| 2024-12-16 | $0.79 | $0.82 | $0.75 | $0.77 | $0.77 | 127,666 |
| 2024-12-13 | $0.82 | $0.84 | $0.77 | $0.78 | $0.78 | 186,828 |
| 2024-12-12 | $0.84 | $0.84 | $0.77 | $0.81 | $0.81 | 151,145 |
| 2024-12-11 | $0.84 | $0.85 | $0.82 | $0.82 | $0.82 | 71,467 |
| 2024-12-10 | $0.84 | $0.85 | $0.83 | $0.84 | $0.84 | 39,398 |
| 2024-12-09 | $0.82 | $0.90 | $0.82 | $0.86 | $0.86 | 255,850 |
| 2024-12-06 | $0.84 | $0.86 | $0.82 | $0.83 | $0.83 | 60,710 |
| 2024-12-05 | $0.84 | $0.85 | $0.82 | $0.84 | $0.84 | 41,712 |
| 2024-12-04 | $0.84 | $0.86 | $0.83 | $0.84 | $0.84 | 99,236 |
| 2024-12-03 | $0.90 | $0.90 | $0.84 | $0.86 | $0.86 | 121,721 |
| 2024-12-02 | $0.87 | $0.90 | $0.81 | $0.89 | $0.89 | 218,298 |
| 2024-11-29 | $0.88 | $0.92 | $0.85 | $0.85 | $0.85 | 253,416 |
| 2024-11-27 | $0.95 | $0.96 | $0.84 | $0.89 | $0.89 | 456,430 |
| 2024-11-26 | $0.89 | $0.94 | $0.86 | $0.92 | $0.92 | 370,177 |
| 2024-11-25 | $0.85 | $0.90 | $0.85 | $0.86 | $0.86 | 104,044 |
| 2024-11-22 | $0.83 | $0.89 | $0.83 | $0.87 | $0.87 | 108,588 |
| 2024-11-21 | $0.91 | $0.91 | $0.86 | $0.87 | $0.87 | 100,580 |
| 2024-11-20 | $0.86 | $0.92 | $0.84 | $0.90 | $0.90 | 183,708 |
| 2024-11-19 | $0.86 | $0.88 | $0.84 | $0.85 | $0.85 | 91,135 |
| 2024-11-18 | $0.89 | $0.89 | $0.85 | $0.87 | $0.87 | 73,078 |
| 2024-11-15 | $0.90 | $0.91 | $0.87 | $0.89 | $0.89 | 108,278 |
| 2024-11-14 | $0.95 | $0.97 | $0.89 | $0.92 | $0.92 | 165,680 |
| 2024-11-13 | $1.00 | $1.00 | $0.89 | $0.97 | $0.97 | 462,327 |
| 2024-11-12 | $0.96 | $1.01 | $0.94 | $1.00 | $1.00 | 1,687,779 |
| 2024-11-11 | $0.90 | $0.98 | $0.88 | $0.96 | $0.96 | 360,833 |
| 2024-11-08 | $0.90 | $0.92 | $0.88 | $0.90 | $0.90 | 175,461 |
| 2024-11-07 | $0.87 | $0.94 | $0.85 | $0.91 | $0.91 | 346,231 |
| 2024-11-06 | $0.86 | $0.86 | $0.79 | $0.84 | $0.84 | 187,796 |
| 2024-11-05 | $0.84 | $0.91 | $0.83 | $0.86 | $0.86 | 251,299 |
| 2024-11-04 | $0.80 | $0.85 | $0.80 | $0.83 | $0.83 | 153,960 |
| 2024-11-01 | $0.78 | $0.79 | $0.77 | $0.78 | $0.78 | 105,464 |
| 2024-10-31 | $0.80 | $0.80 | $0.77 | $0.78 | $0.78 | 168,148 |
| 2024-10-30 | $0.78 | $0.81 | $0.78 | $0.79 | $0.79 | 119,631 |
| 2024-10-29 | $0.79 | $0.82 | $0.78 | $0.78 | $0.78 | 118,975 |
| 2024-10-28 | $0.77 | $0.82 | $0.77 | $0.79 | $0.79 | 107,848 |
| 2024-10-25 | $0.80 | $0.84 | $0.75 | $0.79 | $0.79 | 618,800 |
| 2024-10-24 | $0.85 | $0.86 | $0.79 | $0.79 | $0.79 | 311,647 |
| 2024-10-23 | $0.88 | $0.89 | $0.83 | $0.84 | $0.84 | 224,681 |
| 2024-10-22 | $0.87 | $0.89 | $0.85 | $0.87 | $0.87 | 235,585 |
| 2024-10-21 | $0.86 | $0.90 | $0.84 | $0.85 | $0.85 | 676,202 |
| 2024-10-18 | $0.80 | $0.92 | $0.80 | $0.88 | $0.88 | 443,107 |
| 2024-10-17 | $0.78 | $0.80 | $0.78 | $0.79 | $0.79 | 111,993 |
| 2024-10-16 | $0.78 | $0.83 | $0.75 | $0.80 | $0.80 | 343,928 |
| 2024-10-15 | $0.79 | $0.79 | $0.75 | $0.77 | $0.77 | 106,612 |
| 2024-10-14 | $0.83 | $0.84 | $0.78 | $0.79 | $0.79 | 270,313 |
| 2024-10-11 | $0.79 | $0.84 | $0.76 | $0.84 | $0.84 | 645,167 |
| 2024-10-10 | $0.69 | $0.73 | $0.69 | $0.70 | $0.70 | 264,084 |
| 2024-10-09 | $0.70 | $0.72 | $0.67 | $0.69 | $0.69 | 261,288 |
| 2024-10-08 | $0.76 | $0.78 | $0.66 | $0.69 | $0.69 | 450,976 |
| 2024-10-07 | $0.80 | $0.82 | $0.72 | $0.75 | $0.75 | 276,578 |
| 2024-10-04 | $0.88 | $0.92 | $0.75 | $0.75 | $0.75 | 754,361 |
| 2024-10-03 | $0.96 | $0.98 | $0.88 | $0.89 | $0.89 | 483,975 |
| 2024-10-02 | $1.00 | $1.04 | $0.93 | $1.03 | $1.03 | 739,317 |
| 2024-10-01 | $0.95 | $0.98 | $0.88 | $0.97 | $0.97 | 848,639 |
| 2024-09-30 | $0.81 | $0.94 | $0.81 | $0.92 | $0.92 | 833,794 |
| 2024-09-27 | $0.78 | $0.88 | $0.74 | $0.76 | $0.76 | 1,143,975 |
| 2024-09-26 | $0.78 | $0.81 | $0.74 | $0.77 | $0.77 | 162,784 |
| 2024-09-25 | $0.74 | $0.80 | $0.73 | $0.73 | $0.73 | 193,282 |
| 2024-09-24 | $0.75 | $0.78 | $0.70 | $0.72 | $0.72 | 172,582 |
| 2024-09-23 | $0.79 | $0.80 | $0.73 | $0.74 | $0.74 | 207,971 |
| 2024-09-20 | $0.83 | $0.84 | $0.78 | $0.80 | $0.80 | 91,168 |
| 2024-09-19 | $0.77 | $0.84 | $0.75 | $0.80 | $0.80 | 97,813 |
| 2024-09-18 | $0.80 | $0.83 | $0.78 | $0.80 | $0.80 | 289,972 |
| 2024-09-17 | $0.76 | $0.83 | $0.76 | $0.79 | $0.79 | 538,732 |
| 2024-09-16 | $0.69 | $0.80 | $0.69 | $0.78 | $0.78 | 317,132 |
| 2024-09-13 | $0.71 | $0.75 | $0.70 | $0.72 | $0.72 | 162,890 |
| 2024-09-12 | $0.65 | $0.74 | $0.65 | $0.72 | $0.72 | 150,986 |
| 2024-09-11 | $0.64 | $0.69 | $0.62 | $0.69 | $0.69 | 257,731 |
| 2024-09-10 | $0.62 | $0.67 | $0.60 | $0.66 | $0.66 | 620,229 |
| 2024-09-09 | $0.61 | $0.64 | $0.56 | $0.60 | $0.60 | 603,459 |
| 2024-09-06 | $0.67 | $0.69 | $0.58 | $0.60 | $0.60 | 642,011 |
| 2024-09-05 | $0.79 | $0.79 | $0.62 | $0.67 | $0.67 | 686,999 |
| 2024-09-04 | $0.83 | $0.83 | $0.77 | $0.80 | $0.80 | 608,555 |
| 2024-09-03 | $0.78 | $0.86 | $0.77 | $0.81 | $0.81 | 306,933 |
| 2024-08-30 | $0.80 | $0.82 | $0.77 | $0.79 | $0.79 | 268,974 |
| 2024-08-29 | $0.82 | $0.86 | $0.77 | $0.82 | $0.82 | 552,271 |
| 2024-08-28 | $0.95 | $0.96 | $0.80 | $0.81 | $0.81 | 760,588 |
| 2024-08-27 | $0.95 | $0.98 | $0.93 | $0.93 | $0.93 | 227,658 |
| 2024-08-26 | $0.97 | $1.00 | $0.92 | $0.95 | $0.95 | 391,099 |
| 2024-08-23 | $1.05 | $1.08 | $0.93 | $0.94 | $0.94 | 515,564 |
| 2024-08-22 | $0.91 | $1.05 | $0.91 | $1.03 | $1.03 | 801,178 |
| 2024-08-21 | $1.06 | $1.06 | $0.88 | $0.94 | $0.94 | 770,866 |
| 2024-08-20 | $0.94 | $1.10 | $0.88 | $1.10 | $1.10 | 1,268,364 |
| 2024-08-19 | $0.94 | $0.98 | $0.92 | $0.95 | $0.95 | 541,425 |
| 2024-08-16 | $0.97 | $1.00 | $0.92 | $0.99 | $0.99 | 771,333 |
| 2024-08-15 | $0.92 | $1.02 | $0.87 | $1.00 | $1.00 | 1,113,090 |
| 2024-08-14 | $0.80 | $0.94 | $0.79 | $0.90 | $0.90 | 538,829 |
| 2024-08-13 | $0.81 | $0.83 | $0.76 | $0.80 | $0.80 | 394,880 |
| 2024-08-12 | $0.75 | $0.84 | $0.75 | $0.80 | $0.80 | 216,865 |
| 2024-08-09 | $0.80 | $0.84 | $0.75 | $0.78 | $0.78 | 84,447 |
| 2024-08-08 | $0.79 | $0.81 | $0.77 | $0.80 | $0.80 | 99,272 |
| 2024-08-07 | $0.82 | $0.85 | $0.78 | $0.80 | $0.80 | 126,523 |
| 2024-08-06 | $0.76 | $0.83 | $0.73 | $0.83 | $0.83 | 136,359 |
| 2024-08-05 | $0.75 | $0.78 | $0.72 | $0.77 | $0.77 | 63,564 |
| 2024-08-02 | $0.78 | $0.82 | $0.75 | $0.80 | $0.80 | 109,749 |
| 2024-08-01 | $0.83 | $0.83 | $0.78 | $0.78 | $0.78 | 67,042 |
| 2024-07-31 | $0.86 | $0.86 | $0.77 | $0.83 | $0.83 | 180,581 |
| 2024-07-30 | $0.87 | $0.87 | $0.84 | $0.86 | $0.86 | 90,244 |
| 2024-07-29 | $0.90 | $0.91 | $0.86 | $0.87 | $0.87 | 123,680 |
| 2024-07-26 | $0.90 | $0.90 | $0.87 | $0.89 | $0.89 | 97,260 |
| 2024-07-25 | $0.86 | $0.93 | $0.86 | $0.91 | $0.91 | 109,941 |
| 2024-07-24 | $0.89 | $0.91 | $0.85 | $0.89 | $0.89 | 268,441 |
| 2024-07-23 | $0.86 | $0.94 | $0.84 | $0.92 | $0.92 | 235,088 |
| 2024-07-22 | $0.87 | $0.91 | $0.85 | $0.88 | $0.88 | 142,699 |
| 2024-07-19 | $0.86 | $0.90 | $0.86 | $0.89 | $0.89 | 176,881 |
| 2024-07-18 | $0.84 | $0.90 | $0.84 | $0.86 | $0.86 | 130,701 |
| 2024-07-17 | $0.94 | $0.95 | $0.84 | $0.86 | $0.86 | 313,158 |
| 2024-07-16 | $0.91 | $0.96 | $0.91 | $0.94 | $0.94 | 186,551 |
| 2024-07-15 | $0.99 | $1.00 | $0.92 | $0.92 | $0.92 | 227,921 |
| 2024-07-12 | $0.94 | $1.08 | $0.94 | $1.03 | $1.03 | 715,857 |
| 2024-07-11 | $0.97 | $1.01 | $0.95 | $0.96 | $0.96 | 624,364 |
| 2024-07-10 | $0.81 | $1.03 | $0.81 | $1.00 | $1.00 | 906,566 |
| 2024-07-09 | $0.75 | $0.80 | $0.74 | $0.80 | $0.80 | 199,829 |
| 2024-07-08 | $0.73 | $0.79 | $0.70 | $0.76 | $0.76 | 275,495 |
| 2024-07-05 | $0.75 | $0.75 | $0.71 | $0.72 | $0.72 | 66,630 |
| 2024-07-03 | $0.72 | $0.76 | $0.72 | $0.73 | $0.73 | 80,437 |
| 2024-07-02 | $0.76 | $0.76 | $0.72 | $0.73 | $0.73 | 141,388 |
| 2024-07-01 | $0.83 | $0.85 | $0.73 | $0.77 | $0.77 | 273,960 |
| 2024-06-28 | $0.79 | $0.88 | $0.78 | $0.83 | $0.83 | 189,489 |
| 2024-06-27 | $0.81 | $0.88 | $0.76 | $0.83 | $0.83 | 483,770 |
| 2024-06-26 | $0.76 | $0.78 | $0.74 | $0.77 | $0.77 | 241,698 |
| 2024-06-25 | $0.72 | $0.75 | $0.72 | $0.74 | $0.74 | 184,708 |
| 2024-06-24 | $0.82 | $0.82 | $0.72 | $0.74 | $0.74 | 431,032 |
| 2024-06-21 | $0.80 | $0.87 | $0.77 | $0.84 | $0.84 | 503,303 |
| 2024-06-20 | $0.77 | $0.88 | $0.77 | $0.85 | $0.85 | 3,908,867 |
| 2024-06-18 | $0.72 | $0.76 | $0.66 | $0.74 | $0.74 | 312,482 |
| 2024-06-17 | $0.77 | $0.78 | $0.70 | $0.74 | $0.74 | 272,230 |
| 2024-06-14 | $0.82 | $0.83 | $0.75 | $0.77 | $0.77 | 240,747 |
| 2024-06-13 | $0.83 | $0.85 | $0.81 | $0.81 | $0.81 | 253,179 |
| 2024-06-12 | $0.83 | $0.94 | $0.83 | $0.87 | $0.87 | 380,015 |
| 2024-06-11 | $0.83 | $0.84 | $0.81 | $0.83 | $0.83 | 214,129 |
| 2024-06-10 | $0.87 | $0.90 | $0.83 | $0.85 | $0.85 | 199,795 |
| 2024-06-07 | $0.96 | $0.97 | $0.90 | $0.92 | $0.92 | 305,414 |
| 2024-06-06 | $1.02 | $1.02 | $0.97 | $1.00 | $1.00 | 490,202 |
| 2024-06-05 | $1.01 | $1.11 | $0.99 | $1.02 | $1.02 | 941,928 |
| 2024-06-04 | $1.00 | $1.04 | $0.95 | $1.00 | $1.00 | 893,667 |
| 2024-06-03 | $1.13 | $1.16 | $1.01 | $1.06 | $1.06 | 1,105,477 |
| 2024-05-31 | $1.16 | $1.32 | $1.11 | $1.20 | $1.20 | 1,660,309 |
| 2024-05-30 | $1.57 | $1.57 | $1.11 | $1.24 | $1.24 | 9,474,984 |
| 2024-05-29 | $1.96 | $1.97 | $1.38 | $1.44 | $1.44 | 31,389,046 |
| 2024-05-28 | $1.29 | $1.43 | $1.24 | $1.33 | $1.33 | 936,144 |
| 2024-05-24 | $1.69 | $1.70 | $1.29 | $1.35 | $1.35 | 677,844 |
| 2024-05-23 | $1.52 | $1.60 | $1.32 | $1.44 | $1.44 | 219,489 |
| 2024-05-22 | $1.60 | $1.66 | $1.49 | $1.50 | $1.50 | 65,917 |
| 2024-05-21 | $1.70 | $1.72 | $1.56 | $1.68 | $1.68 | 107,014 |
| 2024-05-20 | $1.75 | $1.80 | $1.66 | $1.70 | $1.70 | 187,196 |
| 2024-05-17 | $2.00 | $2.05 | $1.70 | $1.70 | $1.70 | 424,207 |
| 2024-05-16 | $1.72 | $1.88 | $1.50 | $1.67 | $1.67 | 264,061 |
| 2024-05-15 | $1.80 | $1.90 | $1.70 | $1.78 | $1.78 | 247,792 |
| 2024-05-14 | $1.76 | $1.90 | $1.69 | $1.70 | $1.70 | 388,195 |
| 2024-05-13 | $2.30 | $2.39 | $1.65 | $1.65 | $1.65 | 2,211,368 |
| 2024-05-10 | $1.91 | $2.04 | $1.91 | $2.00 | $2.00 | 6,729 |
| 2024-05-09 | $1.80 | $1.99 | $1.80 | $1.90 | $1.90 | 2,651 |
| 2024-05-08 | $1.81 | $1.98 | $1.80 | $1.80 | $1.80 | 5,752 |
| 2024-05-07 | $2.01 | $2.02 | $1.82 | $1.82 | $1.82 | 41,984 |
| 2024-05-06 | $1.97 | $1.99 | $1.81 | $1.91 | $1.91 | 9,700 |
| 2024-05-03 | $1.92 | $2.08 | $1.92 | $1.95 | $1.95 | 13,995 |
| 2024-05-02 | $2.00 | $2.00 | $1.94 | $1.96 | $1.96 | 6,314 |
| 2024-05-01 | $2.00 | $2.00 | $1.90 | $2.00 | $2.00 | 14,664 |
| 2024-04-30 | $2.03 | $2.09 | $1.91 | $1.99 | $1.99 | 43,644 |
| 2024-04-29 | $2.10 | $2.10 | $1.99 | $2.00 | $2.00 | 8,320 |
| 2024-04-26 | $2.00 | $2.09 | $1.94 | $1.94 | $1.94 | 9,933 |
| 2024-04-25 | $1.91 | $2.10 | $1.60 | $1.97 | $1.97 | 33,751 |
| 2024-04-24 | $2.02 | $2.09 | $1.87 | $1.97 | $1.97 | 29,383 |
| 2024-04-23 | $2.06 | $2.10 | $2.02 | $2.02 | $2.02 | 22,847 |
| 2024-04-22 | $2.25 | $2.52 | $2.25 | $2.26 | $2.26 | 11,611 |
| 2024-04-19 | $2.19 | $2.30 | $2.19 | $2.26 | $2.26 | 8,675 |
| 2024-04-18 | $2.37 | $2.50 | $2.33 | $2.35 | $2.35 | 46,011 |
| 2024-04-17 | $2.32 | $2.99 | $2.26 | $2.37 | $2.37 | 33,012 |
| 2024-04-16 | $2.42 | $2.58 | $2.31 | $2.31 | $2.31 | 10,432 |
| 2024-04-15 | $2.96 | $2.96 | $2.37 | $2.50 | $2.50 | 32,082 |
| 2024-04-12 | $2.83 | $2.98 | $2.83 | $2.91 | $2.91 | 6,433 |
| 2024-04-11 | $3.05 | $3.05 | $2.88 | $2.88 | $2.88 | 17,428 |
| 2024-04-10 | $2.94 | $3.02 | $2.94 | $3.02 | $3.02 | 2,464 |
| 2024-04-09 | $2.89 | $3.05 | $2.89 | $3.00 | $3.00 | 31,310 |
| 2024-04-08 | $2.85 | $3.00 | $2.85 | $2.97 | $2.97 | 62,436 |
| 2024-04-05 | $3.00 | $3.02 | $2.75 | $2.85 | $2.85 | 18,441 |
| 2024-04-04 | $3.07 | $3.30 | $3.06 | $3.06 | $3.06 | 20,006 |
| 2024-04-03 | $3.33 | $3.59 | $3.19 | $3.40 | $3.40 | 59,048 |
| 2024-04-02 | $3.74 | $3.74 | $3.37 | $3.43 | $3.43 | 26,050 |
| 2024-04-01 | $3.58 | $3.81 | $3.58 | $3.66 | $3.66 | 23,839 |
| 2024-03-28 | $4.00 | $4.09 | $3.68 | $3.68 | $3.68 | 25,677 |
| 2024-03-27 | $4.04 | $4.20 | $3.81 | $3.85 | $3.85 | 33,245 |
| 2024-03-26 | $4.19 | $4.30 | $4.00 | $4.08 | $4.08 | 32,126 |
| 2024-03-25 | $4.39 | $4.39 | $4.18 | $4.24 | $4.24 | 38,636 |
| 2024-03-22 | $4.33 | $4.63 | $4.32 | $4.41 | $4.41 | 37,968 |
| 2024-03-21 | $4.06 | $4.67 | $4.03 | $4.23 | $4.23 | 17,957 |
| 2024-03-20 | $4.48 | $4.49 | $4.19 | $4.19 | $4.19 | 5,370 |
| 2024-03-19 | $4.45 | $4.64 | $4.45 | $4.50 | $4.50 | 4,456 |
| 2024-03-18 | $4.40 | $4.94 | $4.00 | $4.28 | $4.28 | 58,440 |
| 2024-03-15 | $4.89 | $4.89 | $4.57 | $4.75 | $4.75 | 1,357 |
| 2024-03-14 | $4.71 | $4.85 | $4.58 | $4.74 | $4.74 | 5,925 |
| 2024-03-13 | $4.62 | $4.92 | $4.60 | $4.89 | $4.89 | 17,599 |
| 2024-03-12 | $4.79 | $4.90 | $4.53 | $4.55 | $4.55 | 14,760 |
| 2024-03-11 | $4.66 | $4.92 | $4.64 | $4.79 | $4.79 | 9,502 |
| 2024-03-08 | $4.88 | $4.92 | $4.59 | $4.89 | $4.89 | 18,833 |
| 2024-03-07 | $4.41 | $5.00 | $4.33 | $4.85 | $4.85 | 81,253 |
| 2024-03-06 | $4.27 | $4.50 | $4.27 | $4.28 | $4.28 | 17,913 |
| 2024-03-05 | $4.49 | $4.68 | $4.41 | $4.41 | $4.41 | 12,502 |
| 2024-03-04 | $4.27 | $4.78 | $4.27 | $4.73 | $4.73 | 39,352 |
| 2024-03-01 | $4.89 | $4.89 | $4.17 | $4.27 | $4.27 | 18,896 |
| 2024-02-29 | $4.70 | $5.01 | $4.70 | $4.72 | $4.72 | 9,983 |
| 2024-02-28 | $4.65 | $4.84 | $4.65 | $4.70 | $4.70 | 16,405 |
| 2024-02-27 | $4.83 | $5.00 | $4.51 | $4.68 | $4.68 | 69,677 |
| 2024-02-26 | $4.77 | $5.27 | $4.70 | $4.81 | $4.81 | 68,534 |
| 2024-02-23 | $4.84 | $5.20 | $4.50 | $4.85 | $4.85 | 86,238 |
| 2024-02-22 | $5.14 | $5.49 | $4.81 | $4.85 | $4.85 | 64,172 |
| 2024-02-21 | $5.10 | $5.68 | $4.82 | $5.54 | $5.54 | 89,436 |
| 2024-02-20 | $5.04 | $5.17 | $4.68 | $4.97 | $4.97 | 53,239 |
| 2024-02-16 | $5.35 | $5.76 | $5.11 | $5.41 | $5.41 | 134,730 |
| 2024-02-15 | $4.75 | $5.98 | $4.63 | $5.76 | $5.76 | 663,649 |
| 2024-02-14 | $6.56 | $10.00 | $4.55 | $4.75 | $4.75 | 8,147,493 |
| 2024-02-13 | $3.53 | $3.67 | $3.18 | $3.18 | $3.18 | 9,407 |
| 2024-02-12 | $4.25 | $4.25 | $3.59 | $3.73 | $3.73 | 21,564 |
| 2024-02-09 | $3.70 | $3.95 | $3.50 | $3.50 | $3.50 | 27,146 |
| 2024-02-08 | $3.80 | $3.98 | $3.50 | $3.50 | $3.50 | 23,546 |
| 2024-02-07 | $3.96 | $3.96 | $3.50 | $3.50 | $3.50 | 5,605 |
| 2024-02-06 | $3.97 | $4.26 | $3.70 | $3.72 | $3.72 | 9,211 |
| 2024-02-05 | $4.60 | $4.62 | $4.15 | $4.15 | $4.15 | 28,211 |
| 2024-02-02 | $5.15 | $5.18 | $4.51 | $4.61 | $4.61 | 11,873 |
| 2024-02-01 | $5.60 | $5.65 | $5.00 | $5.00 | $5.00 | 9,514 |
| 2024-01-31 | $5.90 | $5.95 | $5.65 | $5.65 | $5.65 | 32,093 |
| 2024-01-30 | $6.15 | $6.15 | $5.82 | $5.90 | $5.90 | 2,453 |
| 2024-01-29 | $6.46 | $6.46 | $5.88 | $5.90 | $5.90 | 10,967 |
| 2024-01-26 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1,191 |
| 2024-01-25 | $6.36 | $6.50 | $6.00 | $6.00 | $6.00 | 1,812 |
| 2024-01-24 | $5.85 | $6.50 | $5.85 | $6.50 | $6.50 | 14,655 |
| 2024-01-23 | $6.18 | $6.18 | $5.93 | $5.93 | $5.93 | 5,328 |
| 2024-01-22 | $5.93 | $6.01 | $5.80 | $5.93 | $5.93 | 10,184 |
| 2024-01-19 | $5.81 | $5.93 | $5.81 | $5.93 | $5.93 | 1,145 |
| 2024-01-18 | $6.09 | $6.09 | $5.90 | $5.90 | $5.90 | 3,588 |
| 2024-01-17 | $6.60 | $6.60 | $5.82 | $5.82 | $5.82 | 7,713 |
| 2024-01-16 | $6.01 | $6.27 | $5.81 | $6.27 | $6.27 | 16,488 |
| 2024-01-12 | $6.07 | $6.31 | $6.01 | $6.07 | $6.07 | 7,975 |
| 2024-01-11 | $6.23 | $6.23 | $6.00 | $6.07 | $6.07 | 7,787 |
| 2024-01-10 | $6.12 | $6.23 | $6.00 | $6.23 | $6.23 | 13,710 |
| 2024-01-09 | $6.26 | $6.39 | $6.00 | $6.00 | $6.00 | 10,769 |
| 2024-01-08 | $6.56 | $6.59 | $6.23 | $6.23 | $6.23 | 1,836 |
| 2024-01-05 | $6.49 | $6.49 | $6.20 | $6.22 | $6.22 | 3,659 |
| 2024-01-04 | $6.42 | $6.43 | $6.25 | $6.43 | $6.43 | 3,171 |
| 2024-01-03 | $6.50 | $6.51 | $6.27 | $6.36 | $6.36 | 2,020 |
| 2024-01-02 | $6.64 | $6.65 | $6.45 | $6.45 | $6.45 | 4,686 |
| 2023-12-29 | $6.80 | $6.80 | $6.43 | $6.43 | $6.43 | 3,898 |
| 2023-12-28 | $6.59 | $6.79 | $6.59 | $6.79 | $6.79 | 1,252 |
| 2023-12-27 | $6.52 | $6.95 | $6.51 | $6.77 | $6.77 | 5,011 |
| 2023-12-26 | $6.67 | $6.97 | $6.52 | $6.95 | $6.95 | 8,655 |
| 2023-12-22 | $6.98 | $6.98 | $6.39 | $6.39 | $6.39 | 3,148 |
| 2023-12-21 | $6.14 | $6.90 | $6.14 | $6.72 | $6.72 | 13,831 |
| 2023-12-20 | $6.62 | $6.62 | $6.29 | $6.29 | $6.29 | 3,239 |
| 2023-12-19 | $6.65 | $6.95 | $6.23 | $6.41 | $6.41 | 39,939 |
| 2023-12-18 | $6.10 | $6.61 | $6.10 | $6.61 | $6.61 | 25,314 |
| 2023-12-15 | $6.74 | $6.74 | $6.25 | $6.33 | $6.33 | 15,982 |
| 2023-12-14 | $6.73 | $6.73 | $6.32 | $6.51 | $6.51 | 8,841 |
| 2023-12-13 | $6.11 | $6.50 | $6.11 | $6.15 | $6.15 | 7,493 |
| 2023-12-12 | $6.41 | $6.64 | $6.41 | $6.63 | $6.63 | 1,880 |
| 2023-12-11 | $7.15 | $7.49 | $6.75 | $6.82 | $6.82 | 8,109 |
| 2023-12-08 | $6.77 | $7.15 | $6.77 | $7.15 | $7.15 | 9,780 |
| 2023-12-07 | $7.01 | $7.31 | $6.91 | $7.03 | $7.03 | 10,655 |
| 2023-12-06 | $7.31 | $7.77 | $7.18 | $7.51 | $7.51 | 8,003 |
| 2023-12-05 | $7.69 | $7.69 | $7.19 | $7.47 | $7.47 | 10,362 |
| 2023-12-04 | $7.51 | $7.90 | $7.25 | $7.30 | $7.30 | 17,230 |
| 2023-12-01 | $7.74 | $7.98 | $7.51 | $7.91 | $7.91 | 47,586 |
| 2023-11-30 | $7.16 | $8.10 | $7.00 | $7.81 | $7.81 | 54,396 |
| 2023-11-29 | $6.20 | $8.58 | $5.98 | $7.75 | $7.75 | 107,594 |
| 2023-11-28 | $5.32 | $6.64 | $5.32 | $6.16 | $6.16 | 49,442 |
| 2023-11-27 | $5.28 | $5.83 | $5.06 | $5.49 | $5.49 | 13,089 |
| 2023-11-24 | $5.20 | $5.50 | $5.20 | $5.46 | $5.46 | 3,165 |
| 2023-11-22 | $5.77 | $6.40 | $5.38 | $5.55 | $5.55 | 27,038 |
| 2023-11-21 | $5.27 | $6.42 | $5.23 | $5.80 | $5.80 | 63,627 |
| 2023-11-20 | $5.34 | $5.80 | $4.99 | $5.19 | $5.19 | 28,948 |
| 2023-11-17 | $5.10 | $5.40 | $5.02 | $5.36 | $5.36 | 6,070 |
| 2023-11-16 | $5.15 | $5.48 | $4.98 | $5.19 | $5.19 | 33,348 |
| 2023-11-15 | $4.88 | $5.25 | $4.88 | $5.06 | $5.06 | 34,200 |
| 2023-11-14 | $5.63 | $5.63 | $4.88 | $5.06 | $5.06 | 34,645 |
| 2023-11-13 | $5.96 | $6.12 | $4.89 | $4.96 | $4.96 | 76,836 |
| 2023-11-10 | $5.96 | $6.24 | $5.81 | $6.07 | $6.07 | 19,493 |
| 2023-11-09 | $5.92 | $6.00 | $5.75 | $6.00 | $6.00 | 13,461 |
| 2023-11-08 | $6.39 | $6.40 | $5.77 | $6.09 | $6.09 | 35,847 |
| 2023-11-07 | $5.55 | $6.71 | $5.55 | $6.01 | $6.01 | 120,127 |
| 2023-11-06 | $5.90 | $6.15 | $5.65 | $5.65 | $5.65 | 12,918 |
| 2023-11-03 | $5.90 | $6.09 | $5.80 | $5.81 | $5.81 | 15,224 |
| 2023-11-02 | $5.78 | $6.40 | $5.65 | $5.71 | $5.71 | 131,351 |
| 2023-11-01 | $5.47 | $6.30 | $5.47 | $5.82 | $5.82 | 30,631 |
| 2023-10-31 | $5.49 | $5.90 | $5.49 | $5.74 | $5.74 | 18,430 |
| 2023-10-30 | $5.50 | $5.74 | $5.46 | $5.58 | $5.58 | 19,788 |
| 2023-10-27 | $5.36 | $6.00 | $5.35 | $5.46 | $5.46 | 30,767 |
| 2023-10-26 | $5.53 | $5.71 | $5.20 | $5.58 | $5.58 | 36,470 |
| 2023-10-25 | $5.63 | $5.79 | $5.53 | $5.53 | $5.53 | 18,978 |
| 2023-10-24 | $5.52 | $5.90 | $5.52 | $5.65 | $5.65 | 39,988 |
| 2023-10-23 | $5.41 | $5.95 | $5.41 | $5.52 | $5.52 | 62,359 |
| 2023-10-20 | $5.57 | $6.15 | $5.51 | $5.53 | $5.53 | 25,862 |
| 2023-10-19 | $6.05 | $6.05 | $5.60 | $5.73 | $5.73 | 79,435 |
| 2023-10-18 | $5.58 | $6.50 | $5.58 | $6.05 | $6.05 | 116,993 |
| 2023-10-17 | $5.73 | $6.23 | $5.51 | $5.72 | $5.72 | 69,227 |
| 2023-10-16 | $6.12 | $6.70 | $6.00 | $6.07 | $6.07 | 66,992 |
| 2023-10-13 | $5.72 | $6.99 | $5.50 | $6.72 | $6.72 | 167,571 |
| 2023-10-12 | $6.10 | $6.76 | $5.50 | $5.66 | $5.66 | 156,697 |
| 2023-10-11 | $7.50 | $7.65 | $6.23 | $6.61 | $6.61 | 145,973 |
| 2023-10-10 | $8.38 | $8.38 | $7.20 | $7.36 | $7.36 | 202,926 |
| 2023-10-09 | $7.40 | $8.44 | $7.40 | $8.11 | $8.11 | 162,484 |
| 2023-10-06 | $8.48 | $8.81 | $7.23 | $7.35 | $7.35 | 118,723 |
| 2023-10-05 | $8.84 | $9.23 | $8.60 | $8.73 | $8.73 | 55,594 |
| 2023-10-04 | $9.70 | $9.76 | $8.72 | $9.45 | $9.45 | 79,244 |
| 2023-10-03 | $8.50 | $10.96 | $8.50 | $9.39 | $9.39 | 467,550 |
| 2023-10-02 | $10.81 | $11.29 | $8.50 | $8.80 | $8.80 | 211,249 |
| 2023-09-29 | $11.50 | $12.47 | $10.55 | $10.69 | $10.69 | 310,335 |
| 2023-09-28 | $11.42 | $12.72 | $10.41 | $12.12 | $12.12 | 379,882 |
| 2023-09-27 | $15.40 | $15.90 | $11.70 | $12.00 | $12.00 | 572,920 |
| 2023-09-26 | $15.83 | $17.26 | $15.01 | $16.12 | $16.12 | 426,077 |
| 2023-09-25 | $17.88 | $19.63 | $15.50 | $16.01 | $16.01 | 939,656 |
| 2023-09-22 | $18.41 | $24.19 | $17.11 | $19.52 | $19.52 | 7,037,200 |
| 2023-09-21 | $23.81 | $23.81 | $11.50 | $14.85 | $14.85 | 1,064,687 |
| 2023-09-20 | $32.01 | $36.52 | $23.03 | $25.00 | $25.00 | 587,057 |
| 2023-09-19 | $56.00 | $84.70 | $28.11 | $32.37 | $32.37 | 449,443 |
| 2023-09-18 | $11.47 | $200.00 | $11.47 | $75.00 | $75.00 | 518,121 |
Campus Crest Communities Inc (CCG) News Headlines
Recent Campus Crest Communities Inc (CCG) News
Similar Companies to Campus Crest Communities Inc (CCG) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |