CCARF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	1.85	1.85	1.81	1.81	1.81	-7.18%	1,120
Mar 25, 2026	2.06	2.06	1.95	1.95	1.95	-	13,805
Mar 24, 2026	1.95	1.95	1.95	1.95	1.95	-3.47%	1,802
Mar 23, 2026	2.02	2.02	2.02	2.02	2.02	7.16%	1,616
Mar 20, 2026	1.89	1.89	1.89	1.89	1.88	4.72%	752
Mar 19, 2026	1.90	1.90	1.80	1.80	1.80	-5.26%	4,901
Mar 13, 2026	2.00	2.00	1.90	1.90	1.90	-9.52%	55,307
Mar 12, 2026	1.91	2.10	1.91	2.10	2.10	0.96%	5,630
Mar 5, 2026	2.10	2.10	2.08	2.08	2.08	-16.47%	1,001
Mar 4, 2026	2.10	2.49	2.10	2.49	2.49	18.57%	2,401
Mar 3, 2026	2.05	2.10	2.05	2.10	2.10	-	2,504
Mar 2, 2026	2.10	2.10	2.10	2.10	2.10	-2.33%	27,031
Feb 27, 2026	2.25	2.25	2.15	2.15	2.15	-11.16%	136,639
Feb 25, 2026	2.42	2.42	2.05	2.42	2.42	3.86%	5,500
Feb 24, 2026	2.37	2.40	2.28	2.33	2.33	-2.92%	22,020
Feb 23, 2026	2.40	2.40	2.40	2.40	2.40	-4.00%	8,614
Feb 19, 2026	2.55	2.55	2.50	2.50	2.50	-3.85%	12,823
Feb 18, 2026	2.70	2.75	2.60	2.60	2.60	13.04%	127,051
Feb 17, 2026	2.44	2.50	2.30	2.30	2.30	-8.00%	6,446
Feb 13, 2026	2.50	2.55	2.50	2.50	2.50	2.04%	55,134
Feb 12, 2026	2.41	2.45	2.35	2.45	2.45	-18.33%	61,419
Feb 11, 2026	2.45	3.00	2.45	3.00	3.00	25.00%	1,000
Feb 10, 2026	2.45	2.45	2.40	2.40	2.40	-	6,200
Feb 9, 2026	2.40	2.40	2.25	2.40	2.40	4.35%	12,199
Feb 6, 2026	2.20	2.45	2.20	2.30	2.30	7.68%	37,891
Feb 5, 2026	2.05	2.14	2.05	2.14	2.14	-7.13%	3,345
Feb 3, 2026	2.33	2.33	2.05	2.30	2.30	-	30,458
Feb 2, 2026	2.30	2.30	2.30	2.30	2.30	-	11,653
Jan 30, 2026	2.50	2.60	2.30	2.30	2.30	-6.12%	69,838
Jan 29, 2026	2.20	2.45	2.10	2.45	2.45	4.26%	31,560
Jan 28, 2026	2.35	2.35	2.35	2.35	2.35	23.36%	250
Jan 27, 2026	1.91	1.91	1.91	1.91	1.91	0.26%	6,430
Jan 26, 2026	1.95	2.00	1.90	1.90	1.90	-5.00%	5,501
Jan 23, 2026	2.01	2.01	2.00	2.00	2.00	-	15,002
Jan 22, 2026	2.00	2.00	2.00	2.00	2.00	6.38%	10,322
Jan 20, 2026	1.93	1.93	1.88	1.88	1.88	-4.03%	19,553
Jan 16, 2026	2.00	2.00	1.96	1.96	1.96	-15.56%	10,943
Jan 15, 2026	2.32	2.32	2.32	2.32	2.32	-1.28%	190
Jan 14, 2026	2.00	2.35	1.95	2.35	2.35	11.90%	23,876
Jan 13, 2026	2.15	2.15	2.00	2.10	2.10	1.45%	4,501
Jan 12, 2026	2.25	2.25	2.07	2.07	2.07	-5.91%	32,776
Jan 9, 2026	2.13	2.20	2.08	2.20	2.20	9.89%	9,908
Jan 8, 2026	2.00	2.00	2.00	2.00	2.00	-2.82%	616
Jan 5, 2026	2.12	2.30	2.06	2.06	2.06	2.69%	19,796
Jan 2, 2026	1.90	2.10	1.90	2.01	2.01	6.14%	1,253
Dec 31, 2025	1.90	1.90	1.88	1.89	1.89	-10.00%	2,303
Dec 30, 2025	2.10	2.10	2.00	2.10	2.10	1.45%	12,701
Dec 29, 2025	1.82	2.35	1.82	2.07	2.07	3.50%	16,027
Dec 26, 2025	2.25	2.25	2.00	2.00	2.00	12.99%	3,616
Dec 23, 2025	1.65	1.77	1.65	1.77	1.77	-1.67%	22,873