OTC Markets OTCQB
USD
Carrier Connect Data Solutions Inc. (CCDSF)
1.0600
-0.0400
(-3.64%)
At close: October 30 at 5:00:00 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
|
Oct 30, 2026
|
1.1000 | 1.1000 | 1.0360 | 1.0600 | 1.0600 | 14,605 |
|
Oct 29, 2026
|
1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 1,195 |
|
Oct 28, 2026
|
1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
|
Oct 27, 2026
|
1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1,530 |
|
Oct 26, 2026
|
1.0000 | 1.0465 | 1.0000 | 1.0200 | 1.0200 | 14,500 |
|
Oct 23, 2026
|
1.0300 | 1.0300 | 0.9691 | 0.9710 | 0.9710 | 2,530 |
|
Oct 22, 2026
|
1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
|
Oct 21, 2026
|
1.0500 | 1.0598 | 1.0500 | 1.0500 | 1.0500 | 584 |
|
Oct 20, 2026
|
1.0500 | 1.0540 | 1.0500 | 1.0530 | 1.0530 | 452 |
|
Oct 19, 2026
|
1.0900 | 1.1800 | 1.0775 | 1.0794 | 1.0794 | 21,624 |
|
Oct 16, 2026
|
0.9704 | 1.0270 | 0.9704 | 1.0270 | 1.0270 | 550 |
|
Oct 15, 2026
|
0.9050 | 0.9210 | 0.9050 | 0.9172 | 0.9172 | 17,395 |
|
Oct 14, 2026
|
0.8582 | 0.8708 | 0.8500 | 0.8500 | 0.8500 | 4,446 |
|
Oct 13, 2026
|
0.8633 | 0.8633 | 0.8633 | 0.8633 | 0.8633 | - |
|
Oct 12, 2026
|
0.8633 | 0.8633 | 0.8633 | 0.8633 | 0.8633 | - |
|
Oct 9, 2026
|
0.8633 | 0.8633 | 0.8633 | 0.8633 | 0.8633 | 7,000 |
|
Oct 8, 2026
|
0.8381 | 0.8381 | 0.8379 | 0.8379 | 0.8379 | 5,000 |
|
Oct 7, 2026
|
0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
|
Oct 6, 2026
|
0.8172 | 0.9036 | 0.8172 | 0.8400 | 0.8400 | 21,540 |
|
Oct 5, 2026
|
0.8500 | 0.8500 | 0.8262 | 0.8262 | 0.8262 | 450 |
|
Oct 2, 2026
|
0.8426 | 0.8426 | 0.8231 | 0.8231 | 0.8231 | 1,200 |
|
Oct 1, 2026
|
0.7998 | 0.7998 | 0.7998 | 0.7998 | 0.7998 | - |
|
Sep 30, 2026
|
0.8098 | 0.8098 | 0.7998 | 0.7998 | 0.7998 | 3,400 |
|
Sep 29, 2026
|
0.8542 | 0.8542 | 0.8100 | 0.8100 | 0.8100 | 5,217 |
|
Sep 28, 2026
|
0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
|
Sep 25, 2026
|
0.8200 | 0.8200 | 0.7972 | 0.8200 | 0.8200 | 14,790 |
|
Sep 24, 2026
|
0.8151 | 0.8151 | 0.8151 | 0.8151 | 0.8151 | 303 |
|
Sep 23, 2026
|
0.8159 | 0.8498 | 0.8159 | 0.8498 | 0.8498 | 9,850 |
|
Sep 22, 2026
|
0.8467 | 0.8748 | 0.8467 | 0.8600 | 0.8600 | 7,754 |
|
Sep 21, 2026
|
0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 1,000 |
|
Sep 18, 2026
|
0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
|
Sep 17, 2026
|
0.8700 | 0.8700 | 0.8631 | 0.8700 | 0.8700 | 19,512 |
|
Sep 16, 2026
|
0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
|
Sep 15, 2026
|
0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 5,000 |
|
Sep 14, 2026
|
0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
|
Sep 11, 2026
|
0.8905 | 0.9000 | 0.8905 | 0.9000 | 0.9000 | 18,878 |
|
Sep 10, 2026
|
0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
|
Sep 9, 2026
|
0.9200 | 0.9300 | 0.9200 | 0.9300 | 0.9300 | 10,356 |
|
Sep 8, 2026
|
0.9155 | 0.9409 | 0.9155 | 0.9300 | 0.9300 | 5,695 |
|
Sep 4, 2026
|
0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
|
Sep 3, 2026
|
0.8847 | 0.8847 | 0.8700 | 0.8700 | 0.8700 | 5,250 |
|
Sep 2, 2026
|
0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 4,600 |
|
Sep 1, 2026
|
0.9032 | 0.9032 | 0.9032 | 0.9032 | 0.9032 | - |
|
Aug 31, 2026
|
0.9427 | 0.9506 | 0.9032 | 0.9032 | 0.9032 | 16,149 |
|
Aug 28, 2026
|
0.9424 | 0.9674 | 0.9033 | 0.9033 | 0.9033 | 6,997 |
|
Aug 27, 2026
|
0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 8,822 |
