Dark

CCDSF
CARRIER CONNECT DATA SLTN
stock OTC

EOD

Jul 31, 2026

0.7714USD-0.465%(-0.0036)1,000

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	0.771400	0.771400	0.771400	0.771400	-0.465%	1,000	0.000%
2026-07-30	0.790000	0.790000	0.775000	0.775000	-10.940%	1,500	-0.465%
2026-07-22	0.896200	0.896200	0.870200	0.870200	+1.186%	1,750	-11.354%
2026-07-10	0.826200	0.860000	0.826200	0.860000	+7.500%	2,110	-10.302%
2026-07-09	0.871000	1.010000	0.800000	0.800000	-7.198%	7,251	-3.575%
2026-07-07	0.862055	0.862055	0.862055	0.862055	+2.321%	100	-10.516%
2026-07-02	0.845850	0.845850	0.842400	0.842500	+2.220%	3,000	-8.439%
2026-07-01	0.824200	0.824200	0.824200	0.824200	-2.784%	1,000	-6.406%
2026-06-30	0.847800	0.847800	0.847800	0.847800	-0.259%	1,000	-9.012%
2026-06-29	0.850000	0.850000	0.850000	0.850000	-2.299%	7,000	-9.247%
2026-06-24	0.870000	0.870000	0.870000	0.870000	+1.175%	2,000	-11.333%
2026-06-22	0.859900	0.859900	0.859900	0.859900	-1.489%	150	-10.292%
2026-06-18	0.872900	0.872900	0.872900	0.872900	-7.138%	2,500	-11.628%
2026-06-17	0.995700	0.995700	0.940000	0.940000	-2.802%	10,500	-17.936%
2026-06-16	0.957385	0.984300	0.957385	0.967100	+11.507%	8,500	-20.236%
2026-06-15	0.900000	0.950550	0.867300	0.867300	-0.948%	15,900	-11.057%
2026-06-09	0.899800	0.900000	0.858100	0.875600	-4.201%	8,500	-11.900%
2026-06-05	0.877300	0.914000	0.877300	0.914000	+8.822%	8,500	-15.602%
2026-06-04	0.774450	0.840000	0.750000	0.839900	+11.987%	33,551	-8.156%
2026-06-03	0.750000	0.750000	0.750000	0.750000	-3.351%	5,676	+2.853%
2026-06-02	0.777040	0.777040	0.776000	0.776000	+0.779%	1,700	-0.593%
2026-05-29	0.790000	0.798120	0.750000	0.770000	-2.532%	26,249	+0.182%
2026-05-27	0.790000	0.790100	0.790000	0.790000	0.000%	15,200	-2.354%
2026-05-26	0.810000	0.816400	0.790000	0.790000	-2.469%	26,764	-2.354%
2026-05-22	0.810000	0.810000	0.810000	0.810000	0.000%	4,000	-4.765%
2026-05-21	0.810000	0.846120	0.810000	0.810000	-6.309%	21,636	-4.765%
2026-05-20	0.864540	0.864540	0.864540	0.864540	+4.161%	136	-10.773%
2026-05-19	0.830000	0.830000	0.830000	0.830000	0.000%	4,500	-7.060%
2026-05-15	0.860000	0.860000	0.830000	0.830000	-4.620%	26,800	-7.060%
2026-05-14	0.895000	0.895000	0.870200	0.870200	+1.186%	4,500	-11.354%
2026-05-13	0.860000	0.860000	0.860000	0.860000	-8.243%	6,300	-10.302%
2026-05-11	0.937260	0.937260	0.937260	0.937260	+1.543%	158	-17.696%
2026-05-08	0.923020	0.923020	0.923020	0.923020	-1.070%	1,101	-16.427%
2026-05-07	0.933000	0.933000	0.933000	0.933000	-10.268%	3,029	-17.320%
2026-05-06	1.039760	1.039760	1.039760	1.039760	+17.860%	200	-25.810%
2026-05-05	0.913940	0.913940	0.882200	0.882200	-7.137%	1,500	-12.560%
2026-05-04	0.950000	0.950000	0.950000	0.950000	-11.907%	5,003	-18.800%
2026-05-01	1.010000	1.090000	1.010000	1.078400	+14.492%	26,106	-28.468%
2026-04-29	0.941900	0.941900	0.941900	0.941900	-1.237%	417	-18.102%
2026-04-24	0.953700	0.953700	0.953700	0.953700	+12.200%	1,000	-19.115%
2026-04-23	0.880000	0.880000	0.850000	0.850000	-3.046%	1,050	-9.247%
2026-04-22	0.876700	0.876700	0.876700	0.876700	-0.375%	150	-12.011%
2026-04-21	0.905000	0.905000	0.880000	0.880000	-1.378%	10,400	-12.341%
2026-04-20	0.925000	0.925000	0.892300	0.892300	-2.674%	17,300	-13.549%
2026-04-17	0.916820	0.916820	0.916820	0.916820	+1.869%	1,500	-15.861%
2026-04-16	0.895000	0.900000	0.717750	0.900000	+1.124%	5,000	-14.289%
2026-04-15	0.899680	0.899680	0.890000	0.890000	-1.950%	9,500	-13.326%
2026-04-14	0.971300	1.020000	0.898200	0.907700	-6.384%	10,900	-15.016%
2026-04-13	0.865500	0.984500	0.865500	0.969600	+21.200%	3,446	-20.441%
2026-04-10	0.800000	0.800000	0.800000	0.800000	-3.814%	1,000	-3.575%
2026-03-31	0.831720	0.831720	0.831720	0.831720	-2.151%	200	-7.252%
2026-03-27	0.850000	0.850000	0.850000	0.850000	-2.220%	5,200	-9.247%
2026-03-26	0.865700	0.869300	0.865700	0.869300	-24.409%	800	-11.262%
2026-03-25	0.885500	1.150000	0.880000	1.150000	+63.097%	19,120	-32.922%
2026-03-23	0.716100	0.719900	0.691870	0.705100	-5.987%	9,385	+9.403%
2026-03-20	0.760000	0.787560	0.731360	0.750000	-1.316%	55,096	+2.853%
2026-03-19	0.760000	0.760000	0.760000	0.760000	+2.911%	2,400	+1.500%
2026-03-18	0.790500	0.790500	0.738500	0.738500	-4.377%	3,850	+4.455%
2026-03-17	0.800000	0.823150	0.760000	0.772300	-2.241%	40,218	-0.117%
2026-03-16	0.800000	0.800000	0.787500	0.790000	-3.659%	7,937	-2.354%
2026-03-13	0.838250	0.838250	0.820000	0.820000	-3.529%	13,500	-5.927%
2026-03-12	0.855000	0.886000	0.846100	0.850000	-8.602%	33,100	-9.247%
2026-03-11	0.882020	0.941216	0.868050	0.930000	-2.342%	25,990	-17.054%
2026-03-10	0.999100	0.999100	0.935000	0.952300	-1.426%	3,020	-18.996%
2026-03-09	0.900000	0.966080	0.900000	0.966080	-3.392%	6,100	-20.152%
2026-03-06	1.000000	1.000000	1.000000	1.000000	-5.660%	100	-22.860%
2026-03-03	1.130000	1.130000	1.040000	1.060000	-7.018%	4,319	-27.226%
2026-03-02	1.170000	1.170000	1.140000	1.140000	-4.202%	26,200	-32.333%
2026-02-27	1.190000	1.200000	1.173000	1.190000	-7.752%	4,515	-35.176%
2026-02-26	1.140000	1.350000	1.126500	1.290000	+16.216%	20,100	-40.202%
2026-02-25	1.110000	1.110000	1.110000	1.110000	-4.310%	1,001	-30.505%
2026-02-24	1.260000	1.260000	1.100000	1.160000	-6.452%	1,204	-33.500%
2026-02-23	1.280000	1.280000	1.240000	1.240000	-1.587%	4,700	-37.790%
2026-02-19	1.260000	1.351000	1.222000	1.260000	0.000%	9,550	-38.778%
2026-02-18	1.330000	1.330000	1.240000	1.260000	-3.817%	2,825	-38.778%
2026-02-17	1.350000	1.350000	1.310000	1.310000	-2.963%	1,700	-41.115%
2026-02-12	1.356500	1.356500	1.350000	1.350000	-4.930%	650	-42.859%
2026-02-11	1.470000	1.480000	1.420000	1.420000	-0.699%	950	-45.676%
2026-02-10	1.470000	1.470000	1.430000	1.430000	+0.704%	1,850	-46.056%
2026-02-09	1.420000	1.464000	1.420000	1.420000	+2.750%	4,259	-45.676%
2026-02-06	1.382000	1.382000	1.382000	1.382000	+10.560%	202	-44.182%
2026-02-05	1.230000	1.250000	1.230000	1.250000	-14.384%	3,472	-38.288%
2026-02-04	1.460000	1.460000	1.460000	1.460000	0.000%	800	-47.164%
2026-02-03	1.460000	1.460000	1.460000	1.460000	-1.816%	200	-47.164%
2026-01-30	1.487400	1.487400	1.487000	1.487000	+0.473%	2,110	-48.124%
2026-01-29	1.610000	1.937500	1.458400	1.480000	-1.333%	18,275	-47.878%
2026-01-28	1.647500	1.650000	1.500000	1.500000	-7.407%	9,800	-48.573%
2026-01-27	1.543400	1.620000	1.543400	1.620000	+9.459%	22,499	-52.383%
2026-01-26	1.400000	1.480000	1.391000	1.480000	+7.091%	27,025	-47.878%
2026-01-23	1.325500	1.382000	1.324000	1.382000	+6.430%	3,600	-44.182%
2026-01-22	1.298000	1.320000	1.272000	1.298500	-1.629%	5,290	-40.593%
2026-01-21	1.320000	1.320000	1.320000	1.320000	+8.374%	420	-41.561%
2026-01-20	1.220000	1.231000	1.190000	1.218000	-2.560%	43,000	-36.667%
2026-01-16	1.243500	1.270000	1.230000	1.250000	-5.303%	4,275	-38.288%
2026-01-15	1.320000	1.320000	1.320000	1.320000	+8.508%	100	-41.561%
2026-01-14	1.208000	1.250100	1.208000	1.216500	+5.783%	2,500	-36.589%
2026-01-13	1.100000	1.150000	1.100000	1.150000	-8.000%	300	-32.922%
2026-01-12	1.250000	1.250000	1.250000	1.250000	+14.051%	100	-38.288%
2026-01-08	1.084000	1.096000	1.084000	1.096000	+0.550%	3,050	-29.617%
2026-01-07	1.108000	1.108000	1.090000	1.090000	-0.683%	4,000	-29.229%
2026-01-06	1.097500	1.097500	1.097500	1.097500	+0.688%	1,445	-29.713%
2026-01-05	1.080000	1.090000	1.080000	1.090000	-5.217%	401	-29.229%
2026-01-02	1.226000	1.226000	1.060000	1.150000	+43.445%	4,500	-32.922%
2025-12-18	1.301800	1.301800	0.801700	0.801700	+0.212%	3,300	-3.779%
2025-12-15	0.760000	0.800000	0.711800	0.800000	+0.313%	16,100	-3.575%
2025-12-12	0.810000	0.810000	0.790200	0.797500	+4.824%	2,400	-3.273%
2025-12-11	0.762000	0.766000	0.760700	0.760800	+7.750%	10,300	+1.393%
2025-12-10	0.738400	0.738400	0.692900	0.706080	-4.713%	6,700	+9.251%
2025-12-09	0.699360	0.741300	0.699360	0.741000	+5.857%	4,500	+4.103%
2025-12-05	0.700000	0.700000	0.700000	0.700000	0.000%	2,000	+10.200%
2025-12-04	0.700000	0.700000	0.700000	0.700000	+18.644%	100	+10.200%
2025-11-26	0.590000	0.590000	0.587800	0.590000	0.000%	2,000	+30.746%
2025-11-19	0.590000	0.590000	0.590000	0.590000	-5.751%	1,000	+30.746%
2025-11-12	0.626000	0.626000	0.626000	0.626000	-4.559%	10,200	+23.227%
2025-11-11	0.655900	0.655900	0.655900	0.655900	+10.421%	2,500	+17.609%
2025-11-10	0.594000	0.594000	0.594000	0.594000	+2.573%	1,000	+29.865%
2025-11-06	0.580000	0.580000	0.579100	0.579100	+3.411%	28,500	+33.207%
2025-11-05	0.540000	0.560000	0.540000	0.560000	+2.884%	26,023	+37.750%
2025-11-04	0.544200	0.544300	0.544200	0.544300	-4.290%	43,000	+41.723%
2025-10-31	0.552995	0.568700	0.552995	0.568700	+3.362%	5,001	+35.643%
2025-10-28	0.560000	0.560000	0.550200	0.550200	-1.750%	6,700	+40.204%
2025-10-22	0.560000	0.560000	0.560000	0.560000	+3.134%	20,000	+37.750%
2025-10-21	0.542985	0.542985	0.542985	0.542985	+0.627%	1,000	+42.067%
2025-10-15	0.539600	0.539600	0.539600	0.539600	+1.811%	16,000	+42.958%
2025-10-14	0.530000	0.530000	0.530000	0.530000	-1.852%	1,000	+45.547%
2025-10-10	0.540000	0.540000	0.540000	0.540000	-3.571%	22,000	+42.852%
2025-10-08	0.550000	0.560000	0.530000	0.560000	-20.000%	37,500	+37.750%
2025-09-30	0.594600	0.700000	0.594600	0.700000	+27.273%	18,000	+10.200%
2025-09-29	0.550000	0.550000	0.550000	0.550000	-2.603%	1,000	+40.255%
2025-09-26	0.580000	0.600000	0.564700	0.564700	-2.638%	10,000	+36.604%
2025-09-25	0.580000	0.580000	0.580000	0.580000	-8.661%	1,000	+33.000%
2025-09-23	0.635000	0.635000	0.635000	0.635000	+2.419%	3,000	+21.480%
2025-09-17	0.620000	0.620000	0.620000	0.620000	0.000%	1,000	+24.419%
2025-09-16	0.620000	0.620000	0.620000	0.620000	-0.800%	8,000	+24.419%
2025-09-12	0.625000	0.625000	0.625000	0.625000	+4.167%	37,000	+23.424%
2025-09-09	0.600000	0.600000	0.600000	0.600000	+10.599%	29,000	+28.567%
2025-09-04	0.560000	0.560000	0.542500	0.542500	+0.463%	86,500	+42.194%
2025-09-03	0.540000	0.540000	0.540000	0.540000	0.000%	8,500	+42.852%
2025-08-29	0.540000	0.540000	0.540000	0.540000	+5.882%	4,500	+42.852%
2025-08-22	0.510000	0.510000	0.510000	0.510000	0.000%	32,500	+51.255%
2025-08-20	0.520000	0.520000	0.510000	0.510000	-3.774%	57,500	+51.255%
2025-08-15	0.530000	0.530000	0.530000	0.530000	0.000%	12,000	+45.547%
2025-08-14	0.530000	0.530000	0.530000	0.530000	-1.852%	50,000	+45.547%
2025-08-13	0.540000	0.540000	0.540000	0.540000	+1.887%	10,000	+42.852%
2025-08-08	0.530000	0.530000	0.530000	0.530000	-11.667%	7,000	+45.547%
2025-07-28	0.600000	0.600000	0.600000	0.600000	+2.564%	28,400	+28.567%
2025-07-25	0.590000	0.590000	0.585000	0.585000	+3.595%	19,500	+31.863%
2025-07-24	0.565100	0.565100	0.564700	0.564700	0.000%	4,000	+36.604%

.dark-mode .VKsbq1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VKsbq1{ color: #333333; background-color: white; border: 2px solid #333333; }CCDSFCARRIER CONNECT DATA SLTNstock OTC

CCDSF
CARRIER CONNECT DATA SLTN
stock OTC