CARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	39.66	39.66	39.66	39.66	39.66	1.03%	3
Jun 5, 2025	39.26	39.26	39.26	39.26	39.26	-0.05%	6
Jun 4, 2025	39.28	39.28	39.28	39.28	39.28	0.63%	4
Jun 3, 2025	39.04	39.04	39.04	39.04	39.04	0.71%	7
Jun 2, 2025	38.76	38.76	38.76	38.76	38.76	0.71%	8
May 30, 2025	38.53	38.53	38.49	38.49	38.49	0.20%	341
May 29, 2025	38.41	38.41	38.41	38.41	38.41	0.01%	3
May 28, 2025	38.41	38.41	38.41	38.41	38.41	-0.05%	14
May 27, 2025	38.43	38.43	38.43	38.43	38.43	1.90%	3
May 23, 2025	37.71	37.71	37.71	37.71	37.71	-0.97%	5
May 22, 2025	38.08	38.08	38.08	38.08	38.08	0.14%	4
May 21, 2025	38.03	38.03	38.03	38.03	38.03	-1.64%	40
May 20, 2025	38.65	38.66	38.65	38.66	38.66	-0.75%	385,085
May 19, 2025	38.95	38.95	38.95	38.95	38.95	0.11%	16
May 16, 2025	38.85	38.91	38.85	38.91	38.91	0.56%	501
May 15, 2025	38.70	38.70	38.70	38.70	38.70	-0.13%	23
May 14, 2025	38.72	38.74	38.72	38.74	38.74	0.70%	500
May 13, 2025	38.18	38.58	37.97	38.48	38.48	1.77%	6,101
May 12, 2025	37.81	37.81	37.81	37.81	37.81	3.65%	7
May 9, 2025	36.48	36.48	36.48	36.48	36.48	-0.43%	18
May 8, 2025	36.63	36.63	36.63	36.63	36.63	0.24%	3
May 7, 2025	36.54	36.54	36.54	36.54	36.54	0.29%	18
May 6, 2025	36.44	36.44	36.44	36.44	36.44	-0.69%	5
May 5, 2025	36.39	36.69	36.39	36.69	36.69	-0.41%	546
May 2, 2025	36.84	36.84	36.84	36.84	36.84	1.75%	14
May 1, 2025	36.21	36.21	36.21	36.21	36.21	1.30%	36
Apr 30, 2025	35.74	35.74	35.74	35.74	35.74	0.42%	61
Apr 29, 2025	35.48	35.68	35.48	35.59	35.59	0.50%	829
Apr 28, 2025	35.42	35.42	35.42	35.42	35.42	-0.18%	24
Apr 25, 2025	35.41	35.48	35.41	35.48	35.48	0.93%	164
Apr 24, 2025	34.78	35.16	34.74	35.15	35.15	3.73%	10,617
Apr 23, 2025	33.89	33.89	33.89	33.89	33.89	2.59%	10
Apr 22, 2025	33.03	33.03	33.03	33.03	33.03	2.56%	20
Apr 21, 2025	32.21	32.21	32.21	32.21	32.21	-2.47%	4
Apr 17, 2025	33.02	33.02	33.02	33.02	33.02	-0.01%	15
Apr 16, 2025	33.03	33.03	33.03	33.03	33.03	-2.84%	19
Apr 15, 2025	33.99	33.99	33.99	33.99	33.99	0.30%	21
Apr 14, 2025	33.89	33.89	33.89	33.89	33.89	0.35%	8
Apr 11, 2025	33.77	33.77	33.77	33.77	33.77	1.25%	184
Apr 10, 2025	33.33	33.38	32.91	33.36	33.36	-3.84%	1,655
Apr 9, 2025	31.35	34.69	31.35	34.69	34.69	10.72%	439,951
Apr 8, 2025	33.23	33.23	31.25	31.33	31.33	-1.43%	2,170
Apr 7, 2025	31.76	31.78	31.63	31.78	31.78	0.74%	3,665
Apr 4, 2025	32.34	32.34	31.55	31.55	31.55	-5.80%	1,532
Apr 3, 2025	33.67	33.88	33.49	33.49	33.49	-6.07%	1,951
Apr 2, 2025	35.66	35.66	35.66	35.66	35.66	0.97%	21
Apr 1, 2025	35.31	35.31	35.31	35.31	35.31	0.66%	6
Mar 31, 2025	34.56	35.08	34.56	35.08	35.08	0.18%	417
Mar 28, 2025	35.52	35.52	35.02	35.02	35.02	-2.92%	2,251
Mar 27, 2025	36.29	36.29	36.07	36.07	36.07	-0.33%	241