CCAJ

Coastal Capital Acquisit... (PK) Historical Data

CCAJ Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 0.0047 0.0002 4.44% 0.0037 0.0047 0.0037 327,600
Dec 01 2022 0.0045 0.00 +0.00% 0.00404 0.0047 0.0039 0
Dec 01 2022 0.0045 0.0001 2.27% 0.00404 0.0047 0.0039 277,700
Nov 30 2022 0.0044 -0.0003 -6.38% 0.0034 0.0045 0.0033 474,888
Nov 29 2022 0.0047 -0.0002 -4.08% 0.004 0.0049 0.004 4,398,473
Nov 28 2022 0.0049 0.00 +0.00% 0.00494 0.00494 0.0043 0
Nov 28 2022 0.0049 -0.0001 -2.0% 0.00494 0.00494 0.0043 629,805
Nov 25 2022 0.005 0.00 +0.00% 0.0049 0.005 0.0049 0
Nov 25 2022 0.005 0.0001 2.04% 0.0049 0.005 0.0049 323,658
Nov 24 2022 0.0049 0.00 +0.00% 0.0045 0.005 0.0042 0
Nov 23 2022 0.0049 0.00 0.0% 0.0045 0.005 0.0042 2,768,807
Nov 22 2022 0.0049 0.0001 2.09% 0.005 0.005 0.0045 1,606,448
Nov 21 2022 0.0048 0.0001 2.13% 0.0043 0.005 0.0043 569,050
Nov 18 2022 0.0047 0.00 +0.00% 0.0045 0.0047 0.0042 0
Nov 18 2022 0.0047 0.0001 2.17% 0.0045 0.0047 0.0042 643,918
Nov 17 2022 0.0046 0.0001 2.22% 0.0045 0.0046 0.0042 765,000
Nov 16 2022 0.0045 0.0004 9.76% 0.0041 0.0046 0.0041 923,532
Nov 15 2022 0.0041 0.00005 1.23% 0.004 0.005 0.004 348,951
Nov 14 2022 0.00405 0.00 +0.00% 0.0041 0.0041 0.00405 0
Nov 14 2022 0.00405 -0.00035 -7.95% 0.0041 0.0041 0.00405 212,783
Nov 11 2022 0.0044 0.00 0.0% 0.0038 0.0045 0.0038 3,545,188
Nov 10 2022 0.0044 0.0002 4.76% 0.0042 0.0045 0.00405 1,251,654
Nov 09 2022 0.0042 0.0002 5.0% 0.0042 0.0045 0.0036 953,000
Nov 08 2022 0.004 0.00 +0.00% 0.00364 0.004 0.0036 0
Nov 08 2022 0.004 0.0003 8.11% 0.00364 0.004 0.0036 154,001
Nov 07 2022 0.0037 -0.0001 -2.63% 0.0034 0.0037 0.0034 80,737
Nov 04 2022 0.0038 0.00 +0.00% 0.0034 0.0038 0.0034 0
Nov 04 2022 0.0038 0.00 0.0% 0.0034 0.0038 0.0034 150,000
Nov 03 2022 0.0038 -0.0001 -2.56% 0.00345 0.0038 0.0034 1,062,083
Nov 02 2022 0.0039 0.00 +0.00% 0.0038 0.0039 0.0038 0
Nov 02 2022 0.0039 0.0001 2.63% 0.0038 0.0039 0.0038 113,018
Nov 01 2022 0.0038 0.0002 5.56% 0.0036 0.0038 0.0034 282,120
Oct 31 2022 0.0036 0.00 +0.00% 0.0043 0.0043 0.00355 0
Oct 31 2022 0.0036 0.0001 2.86% 0.0043 0.0043 0.00355 394,392
Oct 28 2022 0.0035 -0.0005 -12.5% 0.004 0.004 0.00345 1,307,744
Oct 27 2022 0.004 0.0002 5.26% 0.003515 0.004 0.0033 3,667,864
Oct 26 2022 0.0038 0.00 +0.00% 0.0042 0.0042 0.0034 0
Oct 26 2022 0.0038 -0.0006 -13.64% 0.0042 0.0042 0.0034 598,936
Oct 25 2022 0.0044 0.00046 11.7% 0.0039 0.0044 0.0039 182,789
Oct 24 2022 0.003939 0.00 +0.00% 0.0039 0.0045 0.00385 0
Oct 24 2022 0.003939 -0.00056 -12.47% 0.0039 0.0045 0.00385 2,405,572
Oct 21 2022 0.0045 0.00 +0.00% 0.0036 0.0045 0.0036 0
Oct 21 2022 0.0045 0.0004 9.76% 0.0036 0.0045 0.0036 472,500
Oct 20 2022 0.0041 0.0001 2.5% 0.0043 0.0043 0.0036 883,010
Oct 19 2022 0.004 -0.00044 -9.91% 0.0043 0.0043 0.004 10,170
Oct 18 2022 0.00444 0.00064 16.84% 0.0038 0.00444 0.0036 404,090
Oct 17 2022 0.0038 -0.0006 -13.64% 0.004 0.004 0.0038 23,000
Oct 14 2022 0.0044 0.001 29.41% 0.0034 0.0044 0.0034 150,000
Oct 13 2022 0.0034 -0.00055 -13.92% 0.004 0.0044 0.0034 851,029
Oct 12 2022 0.00395 -0.00025 -5.95% 0.0032 0.0042 0.0032 2,685,477
Oct 11 2022 0.0042 0.00 +0.00% 0.004 0.0042 0.0036 0
Oct 11 2022 0.0042 -0.0002 -4.55% 0.004 0.0042 0.0036 1,213,007
Oct 10 2022 0.0044 -0.00002 -0.45% 0.0037 0.0045 0.0037 2,351,630
Oct 07 2022 0.00442 0.00002 0.45% 0.0044 0.00442 0.0038 554,992
Oct 06 2022 0.0044 0.00 +0.00% 0.0043 0.0044 0.0037 0
Oct 06 2022 0.0044 0.0004 10.0% 0.0043 0.0044 0.0037 726,897
Oct 05 2022 0.004 -0.0002 -4.76% 0.0043 0.0043 0.0037 1,700,993
Oct 04 2022 0.0042 0.00 +0.00% 0.0043 0.0045 0.004 0
Oct 04 2022 0.0042 -0.0001 -2.33% 0.0043 0.0045 0.004 3,457,764
Oct 03 2022 0.0043 0.0007 19.44% 0.0037 0.0043 0.0032 5,711,437
Sep 30 2022 0.0036 0.00 +0.00% 0.0031 0.0036 0.00297 0
Sep 30 2022 0.0036 0.00025 7.46% 0.0031 0.0036 0.00297 4,206,730
Sep 29 2022 0.00335 -0.00035 -9.46% 0.0036 0.0038 0.003 2,259,712
Sep 28 2022 0.0037 0.0003 8.82% 0.0034 0.003737 0.003366 5,361,606
Sep 27 2022 0.0034 0.0003 9.68% 0.0031 0.0034 0.0031 426,878
Sep 26 2022 0.0031 0.00 +0.00% 0.0026 0.0032 0.0026 0
Sep 26 2022 0.0031 0.0002 6.9% 0.0026 0.0032 0.0026 2,521,481
Sep 23 2022 0.0029 0.00018 6.81% 0.003 0.003 0.0026 571,430
Sep 22 2022 0.002715 0.00002 0.56% 0.003 0.003 0.0027 184,000
Sep 21 2022 0.0027 -0.0001 -3.57% 0.003 0.003 0.0026 2,034,286
Sep 20 2022 0.0028 -0.0001 -3.45% 0.003 0.003 0.0027 638,876
Sep 19 2022 0.0029 -0.0001 -3.33% 0.003 0.003 0.0027 519,413
Sep 16 2022 0.003 0.00 +0.00% 0.00288 0.003 0.0028 0
Sep 16 2022 0.003 0.00034 12.78% 0.00288 0.003 0.0028 225,025
Sep 15 2022 0.00266 0.00 +0.00% 0.0029 0.003 0.0026 0
Sep 15 2022 0.00266 0.00006 2.31% 0.0029 0.003 0.0026 1,200,059
Sep 14 2022 0.0026 0.00 +0.00% 0.0029 0.0029 0.0026 0
Sep 14 2022 0.0026 0.00 0.0% 0.0029 0.0029 0.0026 555,000
Sep 13 2022 0.0026 0.0002 8.34% 0.0024 0.0026 0.0024 934,677
Sep 12 2022 0.0024 -0.0001 -4.0% 0.003 0.003 0.0024 1,462,518
Sep 09 2022 0.0025 -0.0001 -3.85% 0.0026 0.003 0.0024 445,350
Sep 08 2022 0.0026 0.0001 4.0% 0.0025 0.0026 0.0024 141,426
Sep 07 2022 0.0025 -0.0005 -16.67% 0.0025 0.0026 0.0023 15,311,556
Sep 06 2022 0.003 0.00 +0.00% 0.003 0.003 0.0026 0
Sep 06 2022 0.003 0.0001 3.45% 0.003 0.003 0.0026 1,882,200