CollectiveCare Historical Data

CCT
Download
Date Close Price change Market cap Trading volume
Feb 5 $ 2.71
+0.29%
$ -- $ 858,819
Jan 29 $ 2.66
-6.61%
$ 2.66 billion $ 5.83 million
Jan 22 $ 2.93
-7.44%
$ 2.9 billion $ 5.54 million
Jan 15 $ 3.22
+53.11%
$ 3.96 billion $ 3.63 million
Jan 8 $ 2.04
+3.65%
$ 2.1 billion $ 3.9 million
Jan 1 $ 2.32
+4.41%
$ 1.96 billion $ 3.69 million
Dec 25 $ 1.99
-0.62%
$ 2.2 billion $ 3.59 million
Dec 18 $ 1.96
-3.77%
$ 1.99 billion $ 3.72 million
Dec 11 $ 1.98
+8.73%
$ 2.03 billion $ 3.64 million
Dec 4 $ 1.84
+23.24%
$ 1.82 billion $ 3.35 million
Nov 27 $ 1.5
+4.60%
$ 1.5 billion $ 3.13 million
Nov 20 $ 1.42
-1.03%
$ 1.43 billion $ 2.33 million
Nov 13 $ 1.45
-1.56%
$ 1.43 billion $ 2.49 million
Nov 6 $ 1.51
-4.12%
$ 1.47 billion $ 2.54 million
Oct 30 $ 1.56
-2.34%
$ 1.56 billion $ 3.23 million
Oct 23 $ 1.6
-0.63%
$ 1.6 billion $ 2.72 million
Oct 16 $ 1.57
-5.75%
$ 1.57 billion $ 2.57 million
Oct 9 $ 1.64
+3.93%
$ 1.66 billion $ 2.37 million
Oct 2 $ 1.62
-1.48%
$ 1.58 billion $ 1.19 million
Sep 25 $ 1.68
-1.14%
$ -- $ 1.19 million
Sep 18 $ 1.62
-6.42%
$ 1.71 billion $ 2.2 million
Sep 11 $ 1.8
+3.43%
$ 1.73 billion $ 2.6 million
Sep 4 $ 1.78
+1.48%
$ 1.73 billion $ 2.7 million
Aug 28 $ 1.78
+3.58%
$ 1.78 billion $ 3.26 million
Aug 21 $ 1.75
-3.45%
$ 1.71 billion $ 2.82 million
Aug 14 $ 1.77
-5.10%
$ 1.81 billion $ 2.76 million
Aug 7 $ 1.83
-0.02%
$ 1.86 billion $ 2.74 million
Jul 31 $ 1.84
+0.10%
$ 1.84 billion $ 2.73 million
Jul 24 $ 1.83
-3.32%
$ 1.83 billion $ 2.96 million
Jul 17 $ 1.88
-3.43%
$ 1.88 billion $ 3.29 million
Jul 10 $ 1.95
-1.58%
$ 1.95 billion $ 3.43 million
Jul 3 $ 1.97
+1.00%
$ 1.97 billion $ 3.26 million
Jun 26 $ 1.95
-17.58%
$ 1.94 billion $ 3.37 million
Jun 19 $ 2.13
+8.78%
$ 2.35 billion $ 2.81 million
Jun 12 $ 1.95
+8.51%
$ 1.95 billion $ 2.59 million
Jun 5 $ 1.82
-10.37%
$ 1.82 billion $ 3.1 million
May 29 $ 2.05
+1.40%
$ 2.03 billion $ 2.98 million
May 22 $ 1.89
-7.10%
$ 2.01 billion $ 3.09 million
May 15 $ 2.11
-7.92%
$ 2.01 billion $ 3.16 million
May 8 $ 2.35
+16.34%
$ 2.35 billion $ 3.19 million
May 1 $ 2.04
+1.78%
$ 2.02 billion $ 2.8 million
Apr 24 $ 2.05
-13.96%
$ 1.9 billion $ 1.74 million
Apr 17 $ 2.19
-8.68%
$ 2.39 billion $ 2.89 million
Apr 10 $ 2.39
-0.45%
$ 2.37 billion $ 3.81 million
Apr 3 $ 1.96
-21.34%
$ 1.94 billion $ 4.54 million
Mar 27 $ 2.41
-0.63%
$ 2.4 billion $ 4.35 million
Mar 20 $ 2.4
-7.98%
$ 2.39 billion $ 4.42 million
Mar 13 $ 2.28
+17.84%
$ 2.69 billion $ 2.91 million
Mar 6 $ 1.87
-6.60%
$ 1.93 billion $ 2.97 million
Feb 27 $ 2.04
-14.39%
$ 2.02 billion $ 4.42 million
Download