CITIC Capital Acquisition Corp.
CCACNYSEFinancial Services
$7.05
$-0.37(-4.99%)
Market Cap$0
P/E Ratio—
52W High$7.8501
52W Low$7.03
CITIC Capital Acquisition Corp. (CCAC) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
ccac · EOD price history · split-adj. · FMP · as of Feb 8, 2022
5-Year High5Y
$10.10
Oct 26, 2021
-30.2% from here
5-Year Low5Y
$6.55
Feb 2, 2022
+7.6% from low
IPO Priceadj.
—
Feb 11, 2020
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$9.96
Jun 9, 2021
-29.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CCAC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 8, 2022 | $7.40 | $7.88 | $7.03 | $7.05 | $7.05 | 333K | -4.73% |
| Feb 7, 2022 | $7.98 | $8.05 | $7.20 | $7.42 | $7.42 | 388K | -7.02% |
| Feb 4, 2022 | $7.39 | $8.89 | $7.39 | $8.14 | $8.14 | 1.1M | +10.15% |
| Feb 3, 2022 | $6.95 | $7.74 | $6.88 | $7.49 | $7.49 | 276K | +7.77% |
| Feb 2, 2022 | $7.24 | $7.48 | $6.55 | $6.97 | $6.97 | 794K | -3.73% |
| Feb 1, 2022 | $7.50 | $8.08 | $7.19 | $7.28 | $7.28 | 641K | -2.93% |
| Jan 31, 2022 | $8.18 | $8.18 | $7.52 | $7.56 | $7.56 | 321K | -7.58% |
| Jan 28, 2022 | $8.58 | $8.58 | $7.73 | $8.22 | $8.22 | 326K | -4.20% |
| Jan 27, 2022 | $9.87 | $9.87 | $8.46 | $8.92 | $8.92 | 642K | -9.63% |
| Jan 26, 2022 | $9.39 | $10.06 | $9.33 | $9.91 | $9.91 | 1.2M | +5.54% |
| Jan 25, 2022 | $10.04 | $10.06 | $10.04 | $10.05 | $10.05 | 1.2M | +0.10% |
| Jan 24, 2022 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 395K | +0.10% |
| Jan 21, 2022 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 553K | +0.10% |
| Jan 20, 2022 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 461K | +0.00% |
| Jan 19, 2022 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 206K | +0.00% |
| Jan 18, 2022 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 340K | +0.00% |
| Jan 14, 2022 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 109K | +0.00% |
| Jan 13, 2022 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 751K | +0.00% |
| Jan 12, 2022 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 140K | +0.00% |
| Jan 11, 2022 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 1.5M | +0.00% |
Showing 1–20 of 169 records
Annual Stock Price Performance · CCAC
Jan 1 → Dec 31 · 2 years2022-29.6%$10.01 → $7.05
-29.6%
2021+0.4%$9.97 → $10.01
+0.4%
Best Year2021 · +0.4%
Worst Year2022 · -29.6%
Positive Years1 / 2
Avg Annual Return-14.6%
2Y Total Return-29.3%
2Y CAGR~-15.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in CCAC?
If you invested $1,000 in CCAC 5 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$708
Total Return-29.2%
CAGR~-6.7% / yr
Profit$-292
Based on Jun 9, 2021 · $9.96Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
CITIC Capital Acquisition Corp. (CCAC) is classified under Financial Services and trades on NYSE. The quote snapshot on this page shows a last price of $7.05. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
CCAC price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
CCAC historical stock pricesFMP EOD datasplit-adjusted OHLCV