CCA Industries, Inc.
CAWWOTCConsumer Defensive● Active
$0.45
$-0.07(-13.46%)
Market Cap$3402757
P/E Ratio—
52W High$0.93
52W Low$0.2
CCA Industries, Inc.（CAWW）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
caww · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$3.75
Jul 12, 2021
-88.0% from here
5-Year Low5Y
$0.1900
Jul 7, 2023
+136.8% from low
IPO Priceadj.
$0.8578
Oct 25, 1983
-47.5% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CAWW
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $0.45 | $0.46 | $0.35 | $0.45 | $0.45 | 15K | +0.00% |
| Jun 4, 2026 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0K | +0.00% |
| Jun 3, 2026 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0K | +0.00% |
| Jun 2, 2026 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0K | +0.00% |
| Jun 1, 2026 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0K | +0.00% |
| May 29, 2026 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 2K | +0.00% |
| May 28, 2026 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 2K | +0.00% |
| May 27, 2026 | $0.46 | $0.49 | $0.45 | $0.48 | $0.48 | 5K | +4.35% |
| May 26, 2026 | $0.46 | $0.50 | $0.46 | $0.50 | $0.50 | 5K | +8.70% |
| May 22, 2026 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 3K | +0.00% |
| May 21, 2026 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 3K | +0.00% |
| May 20, 2026 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 3K | +0.00% |
| May 19, 2026 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 3K | +0.00% |
| May 18, 2026 | $0.50 | $0.52 | $0.47 | $0.47 | $0.47 | 6K | -6.00% |
| May 15, 2026 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 0K | +0.00% |
| May 14, 2026 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 9K | +0.00% |
| May 13, 2026 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 9K | +0.00% |
| May 12, 2026 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 14K | +0.00% |
| May 11, 2026 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 9K | +0.00% |
| May 8, 2026 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 9K | +0.00% |
Showing 1–20 of 1,209 records
Annual Stock Price Performance · CAWW
Jan 1 → Dec 31 · 6 years2026-10.0%$0.50 → $0.45
-10.0%
2025-20.0%$0.62 → $0.50
-20.0%
2024+34.9%$0.44 → $0.60
+34.9%
2023-17.9%$0.53 → $0.43
-17.9%
2022-86.5%$2.97 → $0.40
-86.5%
2021-14.1%$3.55 → $3.05
-14.1%
Best Year2024 · +34.9%
Worst Year2022 · -86.5%
Positive Years1 / 6
Avg Annual Return-18.9%
6Y Total Return-87.3%
6Y CAGR~-29.1% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$120.09+0.00%
Mkt Cap $955.7B
Costco Wholesale Corporation
COST
$972.61+0.00%
Mkt Cap $431.3B
The Coca-Cola Company
KO
$79.57+0.00%
Mkt Cap $342.3B
The Procter & Gamble Company
PG
$145.09+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$174.52+0.00%
Mkt Cap $272.0B
PepsiCo, Inc.
PEP
$141.24+0.00%
Mkt Cap $193.1B
Anheuser-Busch InBev SA/NV
BUD
$80.56+0.00%
Mkt Cap $155.9B
British American Tobacco p.l.c.
BTI
$59.75+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.62+0.00%
Mkt Cap $122.6B
Altria Group, Inc.
MO
$71.20+0.00%
Mkt Cap $118.9BWhat If You Invested in CAWW?
If you invested $1,000 in CAWW at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$525
Total Return-47.5%
CAGR~-1.5% / yr
Profit$-475
Based on Oct 25, 1983 · $0.86Split & 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.
关于价格历史与 OHLCV 数据
CCA Industries, Inc.（CAWW）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $0.45。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CAWW 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CAWW 历史股价FMP 日线复权 OHLCV