Colonial Coal International Corp. (CCARF)
OTCMKTS · Delayed Price · Currency is USD
2.400
-0.600 (-20.00%)
Feb 12, 2026, 11:15 AM EST
CCARF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 1.66 | 1.80 | 1.66 | 1.80 | 1.80 | 2.86% | 45,791 |
| Dec 19, 2025 | 1.60 | 1.75 | 1.60 | 1.75 | 1.75 | 16.67% | 9,625 |
| Dec 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 403 |
| Dec 17, 2025 | 1.60 | 1.60 | 1.57 | 1.60 | 1.60 | 14.29% | 25,550 |
| Dec 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.37% | 27,800 |
| Dec 10, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.99% | 250 |
| Dec 9, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | 8,100 |
| Dec 4, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -17.14% | 2,000 |
| Dec 3, 2025 | 1.50 | 1.75 | 1.50 | 1.75 | 1.75 | 16.67% | 20,002 |
| Dec 1, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 11.11% | 38,841 |
| Nov 26, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 12.50% | 20,400 |
| Nov 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -8.26% | 571 |
| Nov 24, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -3.11% | 850 |
| Nov 20, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.57% | 2,080 |
| Nov 18, 2025 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 18.64% | 26,901 |
| Nov 14, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 375 |
| Nov 13, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2,602 |
| Nov 11, 2025 | 1.09 | 1.26 | 1.08 | 1.20 | 1.20 | 12.15% | 10,104 |
| Nov 10, 2025 | 1.03 | 1.07 | 0.90 | 1.07 | 1.07 | 7.00% | 5,650 |
| Nov 7, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | -0.99% | 1,737 |
| Nov 5, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.98% | 16,951 |