C Capital Holdings AG CCAP
SIX · Switzerland · Technology Services
CHF 0.39000.00 (0.00%)
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 0.39 | 0.00% | CHF 0.39 | CHF 0.39 | CHF 0.39 | 0 |
| 2026-09-30 | CHF 0.39 | +56.00% | CHF 0.40 | CHF 0.40 | CHF 0.36 | 366.98K |
| 2026-09-29 | CHF 0.25 | 0.00% | CHF 0.25 | CHF 0.25 | CHF 0.25 | 0 |
| 2026-09-28 | CHF 0.25 | -24.24% | CHF 0.25 | CHF 0.25 | CHF 0.25 | 1.00K |
| 2026-09-25 | CHF 0.33 | 0.00% | CHF 0.33 | CHF 0.33 | CHF 0.33 | 0 |
| 2026-09-24 | CHF 0.33 | -5.71% | CHF 0.36 | CHF 0.36 | CHF 0.33 | 18.93K |
| 2026-09-23 | CHF 0.35 | +105.88% | CHF 0.35 | CHF 0.35 | CHF 0.30 | 31.91K |
| 2026-09-22 | CHF 0.17 | -32.00% | CHF 0.17 | CHF 0.17 | CHF 0.17 | 0 |
| 2026-09-21 | CHF 0.25 | 0.00% | CHF 0.25 | CHF 0.25 | CHF 0.25 | 0 |
| 2026-09-18 | CHF 0.25 | -1.57% | CHF 0.25 | CHF 0.25 | CHF 0.25 | 4.13K |
| 2026-09-17 | CHF 0.25 | 0.00% | CHF 0.25 | CHF 0.25 | CHF 0.25 | 0 |
| 2026-09-16 | CHF 0.25 | 0.00% | CHF 0.25 | CHF 0.25 | CHF 0.25 | 0 |
| 2026-09-15 | CHF 0.25 | -2.31% | CHF 0.25 | CHF 0.25 | CHF 0.25 | 860 |
| 2026-09-14 | CHF 0.26 | 0.00% | CHF 0.26 | CHF 0.26 | CHF 0.26 | 0 |
| 2026-09-11 | CHF 0.26 | -18.75% | CHF 0.26 | CHF 0.26 | CHF 0.26 | 5.00K |
| 2026-09-10 | CHF 0.32 | 0.00% | CHF 0.32 | CHF 0.32 | CHF 0.32 | 0 |
| 2026-09-09 | CHF 0.32 | 0.00% | CHF 0.32 | CHF 0.32 | CHF 0.32 | 0 |
| 2026-09-08 | CHF 0.32 | 0.00% | CHF 0.32 | CHF 0.32 | CHF 0.32 | 0 |
| 2026-09-07 | CHF 0.32 | +21.21% | CHF 0.36 | CHF 0.36 | CHF 0.32 | 2.69K |
| 2026-09-04 | CHF 0.26 | -0.75% | CHF 0.27 | CHF 0.27 | CHF 0.26 | 1.30K |
| 2026-09-03 | CHF 0.27 | 0.00% | CHF 0.27 | CHF 0.27 | CHF 0.27 | 0 |
| 2026-09-02 | CHF 0.27 | 0.00% | CHF 0.27 | CHF 0.27 | CHF 0.27 | 0 |
| 2026-09-01 | CHF 0.27 | 0.00% | CHF 0.27 | CHF 0.27 | CHF 0.27 | 0 |
| 2026-08-31 | CHF 0.27 | 0.00% | CHF 0.27 | CHF 0.27 | CHF 0.27 | 0 |
| 2026-08-28 | CHF 0.27 | 0.00% | CHF 0.27 | CHF 0.27 | CHF 0.27 | 2.00K |
| 2026-08-27 | CHF 0.27 | 0.00% | CHF 0.27 | CHF 0.27 | CHF 0.27 | 0 |
| 2026-08-26 | CHF 0.27 | +1.53% | CHF 0.27 | CHF 0.27 | CHF 0.27 | 0 |
| 2026-08-25 | CHF 0.26 | +2.34% | CHF 0.26 | CHF 0.26 | CHF 0.26 | 0 |
| 2026-08-24 | CHF 0.26 | -28.49% | CHF 0.26 | CHF 0.26 | CHF 0.26 | 15 |
| 2026-08-21 | CHF 0.36 | 0.00% | CHF 0.36 | CHF 0.36 | CHF 0.36 | 5.00K |
| 2026-08-20 | CHF 0.36 | 0.00% | CHF 0.36 | CHF 0.36 | CHF 0.36 | 0 |
| 2026-08-19 | CHF 0.36 | 0.00% | CHF 0.36 | CHF 0.36 | CHF 0.36 | 0 |
| 2026-08-18 | CHF 0.36 | 0.00% | CHF 0.36 | CHF 0.36 | CHF 0.36 | 0 |
| 2026-08-17 | CHF 0.36 | 0.00% | CHF 0.36 | CHF 0.36 | CHF 0.36 | 0 |
| 2026-08-14 | CHF 0.36 | 0.00% | CHF 0.36 | CHF 0.36 | CHF 0.36 | 0 |
| 2026-08-13 | CHF 0.36 | 0.00% | CHF 0.36 | CHF 0.36 | CHF 0.36 | 0 |
| 2026-08-12 | CHF 0.36 | -0.56% | CHF 0.36 | CHF 0.36 | CHF 0.36 | 0 |
| 2026-08-11 | CHF 0.36 | 0.00% | CHF 0.30 | CHF 0.36 | CHF 0.30 | 630 |
| 2026-08-10 | CHF 0.36 | 0.00% | CHF 0.36 | CHF 0.36 | CHF 0.36 | 0 |
| 2026-08-07 | CHF 0.36 | 0.00% | CHF 0.36 | CHF 0.36 | CHF 0.36 | 0 |
| 2026-08-06 | CHF 0.36 | 0.00% | CHF 0.36 | CHF 0.36 | CHF 0.36 | 0 |
| 2026-08-05 | CHF 0.36 | +0.56% | CHF 0.36 | CHF 0.36 | CHF 0.36 | 45 |
| 2026-08-04 | CHF 0.36 | 0.00% | CHF 0.36 | CHF 0.36 | CHF 0.36 | 0 |
| 2026-08-03 | CHF 0.36 | 0.00% | CHF 0.36 | CHF 0.36 | CHF 0.36 | 0 |
| 2026-07-31 | CHF 0.36 | 0.00% | CHF 0.36 | CHF 0.36 | CHF 0.36 | 170 |
| 2026-07-30 | CHF 0.36 | 0.00% | CHF 0.36 | CHF 0.36 | CHF 0.36 | 0 |
| 2026-07-29 | CHF 0.36 | 0.00% | CHF 0.36 | CHF 0.36 | CHF 0.36 | 0 |
| 2026-07-28 | CHF 0.36 | 0.00% | CHF 0.36 | CHF 0.36 | CHF 0.36 | 0 |
| 2026-07-27 | CHF 0.36 | 0.00% | CHF 0.36 | CHF 0.36 | CHF 0.36 | 0 |
| 2026-07-24 | CHF 0.36 | 0.00% | CHF 0.36 | CHF 0.36 | CHF 0.36 | 0 |
| 2026-07-23 | CHF 0.36 | +2.29% | CHF 0.36 | CHF 0.36 | CHF 0.36 | 308 |
| 2026-07-22 | CHF 0.35 | 0.00% | CHF 0.35 | CHF 0.35 | CHF 0.35 | 0 |
| 2026-07-21 | CHF 0.35 | 0.00% | CHF 0.35 | CHF 0.35 | CHF 0.35 | 0 |
| 2026-07-20 | CHF 0.35 | 0.00% | CHF 0.35 | CHF 0.35 | CHF 0.35 | 0 |
| 2026-07-17 | CHF 0.35 | 0.00% | CHF 0.35 | CHF 0.35 | CHF 0.35 | 0 |
| 2026-07-16 | CHF 0.35 | 0.00% | CHF 0.35 | CHF 0.35 | CHF 0.35 | 0 |
| 2026-07-15 | CHF 0.35 | 0.00% | CHF 0.35 | CHF 0.35 | CHF 0.35 | 0 |
| 2026-07-14 | CHF 0.35 | 0.00% | CHF 0.35 | CHF 0.35 | CHF 0.35 | 700 |
| 2026-07-13 | CHF 0.35 | +20.69% | CHF 0.35 | CHF 0.35 | CHF 0.35 | 28 |
| 2026-07-10 | CHF 0.29 | 0.00% | CHF 0.29 | CHF 0.29 | CHF 0.29 | 0 |
| 2026-07-09 | CHF 0.29 | 0.00% | CHF 0.29 | CHF 0.29 | CHF 0.29 | 0 |
| 2026-07-08 | CHF 0.29 | 0.00% | CHF 0.29 | CHF 0.29 | CHF 0.29 | 0 |
| 2026-07-07 | CHF 0.29 | 0.00% | CHF 0.29 | CHF 0.29 | CHF 0.29 | 0 |
| 2026-07-06 | CHF 0.29 | -19.44% | CHF 0.29 | CHF 0.29 | CHF 0.29 | 1.00K |
| 2026-07-03 | CHF 0.36 | 0.00% | CHF 0.36 | CHF 0.36 | CHF 0.36 | 0 |
| 2026-07-02 | CHF 0.36 | 0.00% | CHF 0.36 | CHF 0.36 | CHF 0.36 | 0 |
| 2026-07-01 | CHF 0.36 | 0.00% | CHF 0.36 | CHF 0.36 | CHF 0.36 | 555 |
| 2026-06-30 | CHF 0.36 | +12.50% | CHF 0.36 | CHF 0.36 | CHF 0.36 | 5.00K |
| 2026-06-29 | CHF 0.32 | 0.00% | CHF 0.32 | CHF 0.32 | CHF 0.32 | 0 |
| 2026-06-26 | CHF 0.32 | 0.00% | CHF 0.32 | CHF 0.32 | CHF 0.32 | 0 |
| 2026-06-25 | CHF 0.32 | 0.00% | CHF 0.32 | CHF 0.32 | CHF 0.32 | 0 |
| 2026-06-24 | CHF 0.32 | -4.19% | CHF 0.33 | CHF 0.33 | CHF 0.32 | 7.00K |
| 2026-06-23 | CHF 0.33 | -21.96% | CHF 0.33 | CHF 0.33 | CHF 0.33 | 825 |
| 2026-06-22 | CHF 0.43 | 0.00% | CHF 0.43 | CHF 0.43 | CHF 0.43 | 0 |
| 2026-06-19 | CHF 0.43 | +7.54% | CHF 0.43 | CHF 0.43 | CHF 0.43 | 180 |
| 2026-06-18 | CHF 0.40 | 0.00% | CHF 0.40 | CHF 0.40 | CHF 0.40 | 0 |
| 2026-06-17 | CHF 0.40 | 0.00% | CHF 0.40 | CHF 0.40 | CHF 0.40 | 0 |
| 2026-06-16 | CHF 0.40 | 0.00% | CHF 0.40 | CHF 0.40 | CHF 0.40 | 0 |
| 2026-06-15 | CHF 0.40 | 0.00% | CHF 0.40 | CHF 0.40 | CHF 0.40 | 0 |
| 2026-06-12 | CHF 0.40 | 0.00% | CHF 0.40 | CHF 0.40 | CHF 0.40 | 0 |
| 2026-06-11 | CHF 0.40 | -0.50% | CHF 0.33 | CHF 0.40 | CHF 0.33 | 6.00K |
| 2026-06-10 | CHF 0.40 | -6.98% | CHF 0.40 | CHF 0.40 | CHF 0.40 | 0 |
| 2026-06-09 | CHF 0.43 | 0.00% | CHF 0.43 | CHF 0.43 | CHF 0.43 | 0 |
| 2026-06-08 | CHF 0.43 | -4.44% | CHF 0.43 | CHF 0.43 | CHF 0.43 | 0 |
| 2026-06-05 | CHF 0.45 | +12.50% | CHF 0.40 | CHF 0.45 | CHF 0.40 | 10.00K |
| 2026-06-04 | CHF 0.40 | +60.00% | CHF 0.25 | CHF 0.40 | CHF 0.25 | 2.86K |
| 2026-06-03 | CHF 0.25 | -44.44% | CHF 0.25 | CHF 0.25 | CHF 0.25 | 12 |
| 2026-06-02 | CHF 0.45 | 0.00% | CHF 0.45 | CHF 0.45 | CHF 0.45 | 0 |
| 2026-06-01 | CHF 0.45 | 0.00% | CHF 0.45 | CHF 0.45 | CHF 0.45 | 0 |
| 2026-05-29 | CHF 0.45 | 0.00% | CHF 0.45 | CHF 0.45 | CHF 0.45 | 0 |