Core Assets Corp.
CC.CNCNQBasic Materials● Active
$0.39
$-0.06(-12.36%)
Market Cap$4957134
P/E Ratio—
52W High$0.97
52W Low$0.25
Core Assets Corp.（CC.CN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cc.cn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$8.80
Apr 11, 2022
-95.6% from here
5-Year Low5Y
$0.0250
Jun 3, 2025
+1.5K% from low
IPO Priceadj.
$2.00
Jul 27, 2020
-80.5% since IPO
1 Year Ago
$0.3000
Jun 9, 2025
+30.0% in 1Y
5 Years Ago
$1.35
Jun 8, 2021
-71.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CC.CN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 1K | +0.00% |
| Jun 5, 2026 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 9K | +0.00% |
| Jun 4, 2026 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 7K | +0.00% |
| Jun 3, 2026 | $0.47 | $0.53 | $0.45 | $0.45 | $0.45 | 54K | -5.32% |
| Jun 2, 2026 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 14K | +0.00% |
| Jun 1, 2026 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0K | +0.00% |
| May 29, 2026 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 2K | +0.00% |
| May 28, 2026 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0K | +0.00% |
| May 27, 2026 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0K | +0.00% |
| May 26, 2026 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 1K | +0.00% |
| May 25, 2026 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0K | +0.00% |
| May 22, 2026 | $0.47 | $0.47 | $0.44 | $0.44 | $0.44 | 21K | -5.38% |
| May 21, 2026 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 1K | +0.00% |
| May 20, 2026 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 0K | +0.00% |
| May 19, 2026 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 0K | +0.00% |
| May 15, 2026 | $0.45 | $0.55 | $0.45 | $0.55 | $0.55 | 3K | +23.60% |
| May 14, 2026 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 3K | +0.00% |
| May 13, 2026 | $0.44 | $0.47 | $0.44 | $0.47 | $0.47 | 29K | +6.82% |
| May 12, 2026 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 9K | +0.00% |
| May 11, 2026 | $0.40 | $0.42 | $0.39 | $0.42 | $0.42 | 280K | +5.00% |
Showing 1–20 of 1,250 records
Annual Stock Price Performance · CC.CN
Jan 1 → Dec 31 · 6 years2026-35.0%$0.60 → $0.39
-35.0%
2025+47.5%$0.40 → $0.59
+47.5%
2024-83.3%$2.10 → $0.35
-83.3%
2023-32.8%$3.20 → $2.15
-32.8%
2022+20.0%$2.50 → $3.00
+20.0%
2021+66.7%$1.50 → $2.50
+66.7%
Best Year2021 · +66.7%
Worst Year2024 · -83.3%
Positive Years3 / 6
Avg Annual Return-2.8%
6Y Total Return-74.0%
6Y CAGR~-20.1% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$503.17+0.00%
Mkt Cap $232.8B
BHP Group Limited
BHP
$83.94+0.00%
Mkt Cap $213.2B
Rio Tinto Group
RIO
$101.01+0.00%
Mkt Cap $164.0B
Southern Copper Corporation
SCCO
$170.10+0.00%
Mkt Cap $141.9B
Agnico Eagle Mines Limited
AEM.TO
$225.95+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.86+0.00%
Mkt Cap $105.5B
Barrick Gold Corporation
ABX.TO
$55.10+0.00%
Mkt Cap $92.3B
Freeport-McMoRan Inc.
FCX
$63.77+0.00%
Mkt Cap $91.7B
Agnico Eagle Mines Limited
AEM
$161.89+0.00%
Mkt Cap $81.1B
The Sherwin-Williams Company
SHW
$300.17+0.00%
Mkt Cap $74.0BWhat If You Invested in CC.CN?
If you invested $1,000 in CC.CN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$195
Total Return-80.5%
CAGR~-23.8% / yr
Profit$-805
Based on Jul 27, 2020 · $2.00Split & 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
Core Assets Corp.（CC.CN）所属板块为 Basic Materials，主要交易场所为 CNQ。本页行情快照中的最近价为 $0.39。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
CC.CN 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。
CC.CN 历史股价FMP 日线复权 OHLCV