CCARF(CCARF)
CCARF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/27/2026 | $1.52 | $1.52 | $1.52 | $1.52 | 503 |
| 8/26/2026 | $1.75 | $1.75 | $1.59 | $1.59 | 4,200 |
| 8/25/2026 | $1.55 | $1.55 | $1.50 | $1.50 | 7,600 |
| 8/24/2026 | $1.90 | $2.10 | $1.35 | $1.50 | 28,500 |
| 8/21/2026 | $1.50 | $1.50 | $1.50 | $1.50 | 1,200 |
| 8/20/2026 | $1.50 | $1.50 | $1.50 | $1.50 | 11,550 |
| 8/19/2026 | $1.50 | $1.50 | $1.50 | $1.50 | 11,550 |
| 8/18/2026 | $1.62 | $1.62 | $1.62 | $1.62 | 11,550 |
| 8/17/2026 | $1.62 | $1.62 | $1.62 | $1.62 | 11,550 |
| 8/14/2026 | $1.62 | $1.62 | $1.62 | $1.62 | 17,500 |
| 8/13/2026 | $1.52 | $1.52 | $1.52 | $1.52 | 1,400 |
| 8/12/2026 | $1.55 | $1.55 | $1.52 | $1.52 | 16,244 |
| 8/11/2026 | $1.60 | $1.60 | $1.55 | $1.55 | 12,002 |
| 8/10/2026 | $1.60 | $1.60 | $1.60 | $1.60 | 31,700 |
| 8/7/2026 | $1.60 | $1.60 | $1.60 | $1.60 | 7,700 |
| 8/6/2026 | $1.61 | $1.61 | $1.61 | $1.61 | 444 |
| 8/5/2026 | $1.63 | $1.63 | $1.61 | $1.61 | 9,200 |
| 8/4/2026 | $1.63 | $1.63 | $1.63 | $1.63 | 2,600 |
| 8/3/2026 | $1.63 | $1.63 | $1.63 | $1.63 | 1,444 |
| 7/31/2026 | $1.64 | $1.64 | $1.64 | $1.64 | 400 |
| 7/30/2026 | $1.69 | $1.69 | $1.69 | $1.69 | 400 |
| 7/29/2026 | $1.69 | $1.69 | $1.69 | $1.69 | 400 |
| 7/28/2026 | $1.63 | $1.69 | $1.63 | $1.69 | 1,412 |
| 7/27/2026 | $1.82 | $1.82 | $1.82 | $1.82 | 400 |
| 7/24/2026 | $1.82 | $1.82 | $1.82 | $1.82 | 500 |
| 7/23/2026 | $1.81 | $1.82 | $1.81 | $1.82 | 2,000 |
| 7/22/2026 | $1.82 | $1.82 | $1.82 | $1.82 | 500 |
| 7/21/2026 | $1.82 | $1.82 | $1.82 | $1.82 | 500 |
| 7/20/2026 | $1.65 | $1.65 | $1.65 | $1.65 | 628 |
| 7/17/2026 | $1.65 | $1.65 | $1.65 | $1.65 | 628 |
| 7/16/2026 | $1.50 | $2.10 | $1.50 | $1.65 | 2,100 |
| 7/15/2026 | $1.63 | $1.63 | $1.63 | $1.63 | 4,700 |
| 7/14/2026 | $1.75 | $1.75 | $1.75 | $1.75 | 7,100 |
| 7/13/2026 | $1.54 | $1.54 | $1.54 | $1.54 | 200 |
| 7/10/2026 | $1.54 | $1.54 | $1.54 | $1.54 | 200 |
| 7/9/2026 | $1.51 | $1.70 | $1.51 | $1.54 | 19,700 |
| 7/8/2026 | $1.80 | $1.80 | $1.80 | $1.80 | 500 |
| 7/7/2026 | $1.80 | $1.80 | $1.80 | $1.80 | 7,933 |
| 7/6/2026 | $1.57 | $1.57 | $1.57 | $1.57 | 500 |
| 7/2/2026 | $1.57 | $1.57 | $1.57 | $1.57 | 500 |
| 7/1/2026 | $1.57 | $1.57 | $1.57 | $1.57 | 500 |
| 6/30/2026 | $1.57 | $1.57 | $1.57 | $1.57 | 500 |
| 6/29/2026 | $1.59 | $1.59 | $1.57 | $1.57 | 7,700 |
| 6/26/2026 | $1.75 | $1.75 | $1.60 | $1.60 | 7,800 |
| 6/25/2026 | $1.70 | $1.70 | $1.70 | $1.70 | 2,400 |
| 6/24/2026 | $1.60 | $1.70 | $1.60 | $1.70 | 5,100 |
| 6/23/2026 | $1.66 | $1.66 | $1.66 | $1.66 | 2,400 |
| 6/22/2026 | $1.66 | $1.66 | $1.65 | $1.66 | 2,900 |
| 6/18/2026 | $1.60 | $1.80 | $1.60 | $1.75 | 11,800 |
| 6/17/2026 | $1.80 | $1.80 | $1.80 | $1.80 | 1,200 |
| 6/16/2026 | $1.60 | $1.60 | $1.60 | $1.60 | 5,625 |
| 6/15/2026 | $1.70 | $1.70 | $1.60 | $1.60 | 26,400 |
| 6/12/2026 | $1.60 | $1.66 | $1.60 | $1.65 | 5,418 |
| 6/11/2026 | $1.68 | $1.69 | $1.68 | $1.69 | 9,700 |
| 6/10/2026 | $1.65 | $1.65 | $1.65 | $1.65 | 2,601 |
| 6/9/2026 | $1.65 | $1.65 | $1.65 | $1.65 | 3,025 |
| 6/8/2026 | $1.76 | $1.80 | $1.75 | $1.80 | 13,718 |
| 6/5/2026 | $1.80 | $1.80 | $1.80 | $1.80 | 8,300 |
| 6/4/2026 | $1.87 | $1.87 | $1.85 | $1.85 | 5,900 |
| 6/3/2026 | $2.10 | $2.10 | $1.86 | $1.87 | 6,500 |
| 6/2/2026 | $1.88 | $1.88 | $1.88 | $1.88 | 150 |
| 6/1/2026 | $1.96 | $1.96 | $1.88 | $1.88 | 7,615 |