CCA Industries - 40 Year Stock Price History | CAWW
Historical daily share price chart and data for CCA Industries since 1985 adjusted for splits and dividends. The latest closing stock price for CCA Industries as of June 05, 2025 is 0.86.
- The all-time high CCA Industries stock closing price was 8.75 on January 28, 2005.
- The CCA Industries 52-week high stock price is 1.04, which is 20.9% above the current share price.
- The CCA Industries 52-week low stock price is 0.50, which is 41.9% below the current share price.
- The average CCA Industries stock price for the last 52 weeks is 0.80.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| CCA Industries Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
0.7266 |
0.6200 |
0.9000 |
0.5500 |
0.8600 |
43.33% |
| 2024 |
0.7443 |
0.4400 |
1.0400 |
0.4200 |
0.6000 |
36.36% |
| 2023 |
0.4600 |
0.5300 |
0.7700 |
0.3000 |
0.4400 |
10.00% |
| 2022 |
1.9243 |
3.0000 |
3.2500 |
0.3400 |
0.4000 |
-86.89% |
| 2021 |
3.0298 |
2.0200 |
3.6500 |
1.9300 |
3.0500 |
52.50% |
| 2020 |
2.2435 |
2.9600 |
2.9600 |
1.8500 |
2.0000 |
-32.43% |
| 2019 |
2.3362 |
2.2500 |
3.1000 |
1.2700 |
2.9600 |
34.55% |
| 2018 |
2.8333 |
3.1000 |
3.2500 |
2.0600 |
2.2000 |
-30.16% |
| 2017 |
3.1752 |
2.5000 |
3.7000 |
2.5000 |
3.1500 |
21.15% |
| 2016 |
3.1431 |
3.1200 |
3.5500 |
2.2500 |
2.6000 |
-16.67% |
| 2015 |
3.1092 |
3.5000 |
3.8301 |
2.5000 |
3.1200 |
-7.69% |
| 2014 |
3.2875 |
3.0417 |
4.0900 |
2.9199 |
3.3800 |
14.58% |
| 2013 |
3.5828 |
4.2386 |
4.5758 |
2.9400 |
2.9500 |
-31.34% |
| 2012 |
4.1821 |
4.4337 |
4.6056 |
3.6248 |
4.2964 |
-0.04% |
| 2011 |
4.8831 |
4.7796 |
5.5991 |
3.9179 |
4.2980 |
-11.67% |
| 2010 |
4.5308 |
4.8032 |
5.2599 |
3.8323 |
4.8657 |
7.51% |
| 2009 |
2.8620 |
2.8604 |
4.5259 |
1.6768 |
4.5259 |
71.59% |
| 2008 |
5.1252 |
6.7362 |
6.8268 |
2.4147 |
2.6376 |
-60.84% |
| 2007 |
7.0337 |
7.8430 |
8.1708 |
6.1439 |
6.7362 |
-13.74% |
| 2006 |
6.9326 |
6.0466 |
8.0663 |
5.9144 |
7.8091 |
27.75% |
| 2005 |
6.5599 |
7.2445 |
8.7519 |
4.6787 |
6.1126 |
-17.76% |
| 2004 |
5.4592 |
5.5597 |
7.5044 |
4.2184 |
7.4329 |
40.34% |
| 2003 |
3.7001 |
1.1929 |
5.2965 |
1.1929 |
5.2965 |
335.10% |
| 2002 |
1.0460 |
0.8136 |
1.2234 |
0.8136 |
1.2173 |
54.26% |
| 2001 |
0.6575 |
0.4206 |
1.1439 |
0.3632 |
0.7891 |
129.32% |
| 2000 |
0.6374 |
0.7647 |
0.8602 |
0.2294 |
0.3441 |
-50.00% |
| 1999 |
0.8701 |
0.7647 |
1.2999 |
0.6500 |
0.6882 |
-10.00% |
| 1998 |
1.3509 |
1.3381 |
2.0646 |
0.7264 |
0.7647 |
-42.85% |
| 1997 |
1.7491 |
1.4146 |
2.2557 |
1.2426 |
1.3381 |
-5.41% |
| 1996 |
1.7851 |
0.8029 |
2.9439 |
0.7647 |
1.4146 |
84.99% |
| 1995 |
1.5861 |
2.3704 |
2.5234 |
0.6500 |
0.7647 |
-68.25% |
| 1994 |
3.4825 |
5.1232 |
5.5820 |
2.1410 |
2.4087 |
-50.00% |
| 1993 |
3.3546 |
1.1087 |
4.8173 |
1.1087 |
4.8173 |
319.99% |
| 1992 |
0.9101 |
0.3823 |
1.2617 |
0.3441 |
1.1470 |
185.75% |
| 1991 |
0.4940 |
0.2867 |
0.6500 |
0.2294 |
0.4014 |
50.00% |
| 1990 |
0.6739 |
1.0323 |
1.0705 |
0.2676 |
0.2676 |
-73.08% |
| 1989 |
0.6668 |
0.3059 |
1.1087 |
0.2676 |
0.9940 |
271.45% |
| 1988 |
0.4023 |
0.3059 |
0.5353 |
0.2294 |
0.2676 |
-22.23% |
| 1987 |
1.2300 |
1.2999 |
1.9116 |
0.3059 |
0.3441 |
-75.00% |
| 1986 |
1.7600 |
1.2241 |
2.6194 |
1.0136 |
1.3764 |
10.73% |
| Sector |
Industry |
Market Cap |
Revenue |
| Consumer Staples |
Cosmetics and Toiletries |
$0.006B |
$0.008B |
|
CCA INDUSTRIES, INC. is engaged in the health and beauty aids business with a line of health and beauty aids products which it has manufactured on its behalf under its formulations.
|
