Carrier Connect Data Solutions Inc. (CCDSF)
OTCMKTS · Delayed Price · Currency is USD
0.8693
-0.2807 (-24.41%)
At close: Mar 26, 2026
CCDSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.22% | 5,200 |
| Mar 26, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -24.41% | 800 |
| Mar 25, 2026 | 0.89 | 1.15 | 0.88 | 1.15 | 1.15 | 63.10% | 19,120 |
| Mar 23, 2026 | 0.72 | 0.72 | 0.69 | 0.71 | 0.71 | -5.99% | 9,385 |
| Mar 20, 2026 | 0.76 | 0.79 | 0.73 | 0.75 | 0.75 | -1.32% | 55,096 |
| Mar 19, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 2.91% | 2,400 |
| Mar 18, 2026 | 0.79 | 0.79 | 0.74 | 0.74 | 0.74 | -4.38% | 3,850 |
| Mar 17, 2026 | 0.80 | 0.82 | 0.76 | 0.77 | 0.77 | -2.24% | 40,218 |
| Mar 16, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -3.66% | 7,937 |
| Mar 13, 2026 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -3.53% | 13,300 |
| Mar 12, 2026 | 0.86 | 0.89 | 0.85 | 0.85 | 0.85 | -8.60% | 33,000 |
| Mar 11, 2026 | 0.88 | 0.94 | 0.87 | 0.93 | 0.93 | -2.34% | 25,990 |
| Mar 10, 2026 | 1.00 | 1.00 | 0.94 | 0.95 | 0.95 | -1.43% | 3,020 |
| Mar 9, 2026 | 0.90 | 0.97 | 0.90 | 0.97 | 0.97 | -3.39% | 6,100 |
| Mar 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -5.66% | 100 |
| Mar 3, 2026 | 1.13 | 1.13 | 1.04 | 1.06 | 1.06 | -7.02% | 4,319 |
| Mar 2, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -4.20% | 26,200 |
| Feb 27, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | -7.75% | 4,515 |
| Feb 26, 2026 | 1.14 | 1.35 | 1.13 | 1.29 | 1.29 | 16.22% | 20,000 |
| Feb 25, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -4.31% | 1,001 |
| Feb 24, 2026 | 1.26 | 1.26 | 1.10 | 1.16 | 1.16 | -6.45% | 1,204 |
| Feb 23, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -1.59% | 4,700 |
| Feb 19, 2026 | 1.26 | 1.35 | 1.22 | 1.26 | 1.26 | - | 9,550 |
| Feb 18, 2026 | 1.33 | 1.33 | 1.24 | 1.26 | 1.26 | -3.82% | 2,825 |
| Feb 17, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.96% | 1,700 |
| Feb 12, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -4.93% | 650 |
| Feb 11, 2026 | 1.47 | 1.48 | 1.42 | 1.42 | 1.42 | -0.70% | 950 |
| Feb 10, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | 0.70% | 1,850 |
| Feb 9, 2026 | 1.42 | 1.46 | 1.42 | 1.42 | 1.42 | 2.75% | 4,259 |
| Feb 6, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 10.56% | 202 |
| Feb 5, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | -14.38% | 3,472 |
| Feb 4, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 800 |
| Feb 3, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.82% | 200 |
| Jan 30, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.47% | 2,110 |
| Jan 29, 2026 | 1.61 | 1.94 | 1.46 | 1.48 | 1.48 | -1.33% | 18,275 |
| Jan 28, 2026 | 1.65 | 1.65 | 1.50 | 1.50 | 1.50 | -7.41% | 9,800 |
| Jan 27, 2026 | 1.54 | 1.62 | 1.54 | 1.62 | 1.62 | 9.46% | 22,499 |
| Jan 26, 2026 | 1.40 | 1.48 | 1.39 | 1.48 | 1.48 | 7.09% | 27,025 |
| Jan 23, 2026 | 1.33 | 1.38 | 1.32 | 1.38 | 1.38 | 6.39% | 3,600 |
| Jan 22, 2026 | 1.30 | 1.32 | 1.27 | 1.30 | 1.30 | -1.59% | 5,290 |
| Jan 21, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 8.37% | 420 |
| Jan 20, 2026 | 1.22 | 1.23 | 1.19 | 1.22 | 1.22 | -2.56% | 43,000 |
| Jan 16, 2026 | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | -5.30% | 4,275 |
| Jan 15, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 8.46% | 100 |
| Jan 14, 2026 | 1.21 | 1.25 | 1.21 | 1.22 | 1.22 | 5.83% | 2,500 |
| Jan 13, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | -8.00% | 300 |
| Jan 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 14.05% | 100 |
| Jan 8, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 0.55% | 3,050 |
| Jan 7, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.73% | 4,000 |
| Jan 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.73% | 1,445 |