CARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	36.53	36.53	36.19	36.19	36.19	-2.25%	189
Mar 25, 2025	37.00	37.03	37.00	37.03	37.03	0.55%	624
Mar 24, 2025	36.65	36.82	36.65	36.82	36.82	2.35%	556,080
Mar 21, 2025	35.98	35.98	35.98	35.98	35.98	0.29%	3
Mar 20, 2025	35.88	35.88	35.88	35.88	35.88	-0.32%	5
Mar 19, 2025	35.55	35.99	35.55	35.99	35.99	1.51%	452
Mar 18, 2025	35.46	35.46	35.46	35.46	35.46	-1.50%	52
Mar 17, 2025	36.00	36.00	36.00	36.00	36.00	0.51%	5
Mar 14, 2025	35.76	35.82	35.76	35.82	35.82	2.71%	155
Mar 13, 2025	34.87	34.87	34.87	34.87	34.87	-2.28%	3
Mar 12, 2025	35.69	35.69	35.69	35.69	35.69	1.37%	4
Mar 11, 2025	34.98	35.20	34.98	35.20	35.20	0.15%	230
Mar 10, 2025	35.23	35.23	35.15	35.15	35.15	-3.96%	443
Mar 7, 2025	36.60	36.60	36.60	36.60	36.60	-0.24%	140
Mar 6, 2025	36.69	36.69	36.69	36.69	36.69	-3.29%	20
Mar 5, 2025	37.93	37.93	37.93	37.93	37.93	1.48%	44
Mar 4, 2025	37.38	37.38	37.38	37.38	37.38	-0.82%	67
Mar 3, 2025	37.69	37.69	37.69	37.69	37.69	-2.61%	11
Feb 28, 2025	38.70	38.70	38.70	38.70	38.70	1.59%	-
Feb 27, 2025	38.10	38.10	38.10	38.10	38.10	-2.47%	7
Feb 26, 2025	39.07	39.07	39.07	39.07	39.07	0.87%	1
Feb 25, 2025	38.15	38.73	38.15	38.73	38.73	-0.80%	336
Feb 24, 2025	39.04	39.04	39.04	39.04	39.04	-1.20%	133
Feb 21, 2025	39.51	39.51	39.51	39.51	39.51	-2.45%	740,683
Feb 20, 2025	40.51	40.51	40.51	40.51	40.51	-0.64%	40
Feb 19, 2025	40.77	40.77	40.77	40.77	40.77	-0.18%	11
Feb 18, 2025	40.79	40.84	40.79	40.84	40.84	-0.07%	260
Feb 14, 2025	40.87	40.87	40.87	40.87	40.87	0.27%	29
Feb 13, 2025	40.52	40.76	40.52	40.76	40.76	0.01%	254
Feb 12, 2025	40.76	40.76	40.76	40.76	40.76	-0.70%	54
Feb 11, 2025	41.04	41.04	41.04	41.04	41.04	-0.50%	2
Feb 10, 2025	41.25	41.25	41.25	41.25	41.25	1.25%	8
Feb 7, 2025	40.74	40.74	40.74	40.74	40.74	-0.94%	106
Feb 6, 2025	41.02	41.13	41.02	41.13	41.13	0.39%	523
Feb 5, 2025	40.97	40.97	40.97	40.97	40.97	0.78%	151