CARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	39.88	39.88	39.88	39.88	39.88	3.77%	28
Mar 30, 2026	38.66	38.66	38.26	38.43	38.43	-0.60%	8,205
Mar 27, 2026	38.85	38.88	38.66	38.66	38.66	-2.30%	11,034
Mar 26, 2026	39.57	39.57	39.57	39.57	39.57	-3.05%	13
Mar 25, 2026	40.82	40.82	40.82	40.82	40.82	0.69%	10
Mar 24, 2026	40.54	40.54	40.54	40.54	40.54	-1.18%	15
Mar 23, 2026	41.02	41.02	41.02	41.02	41.02	1.50%	41
Mar 20, 2026	40.42	40.42	40.42	40.42	40.42	-1.96%	10
Mar 19, 2026	41.03	41.23	40.93	41.23	41.23	-0.02%	4,121
Mar 18, 2026	41.23	41.23	41.23	41.23	41.23	-1.13%	78
Mar 17, 2026	41.71	41.71	41.71	41.71	41.71	0.13%	4
Mar 16, 2026	41.65	41.65	41.65	41.65	41.65	1.24%	4
Mar 13, 2026	41.14	41.14	41.14	41.14	41.14	-1.21%	3
Mar 12, 2026	41.64	41.64	41.64	41.64	41.64	-1.83%	6
Mar 11, 2026	42.42	42.42	42.42	42.42	42.42	0.05%	38
Mar 10, 2026	42.40	42.40	42.40	42.40	42.40	0.04%	2
Mar 9, 2026	42.38	42.38	42.38	42.38	42.38	1.60%	18
Mar 6, 2026	41.71	41.71	41.71	41.71	41.71	-1.70%	8
Mar 5, 2026	42.43	42.43	42.43	42.43	42.43	-	6
Mar 4, 2026	42.43	42.43	42.43	42.43	42.43	1.33%	5
Mar 3, 2026	41.88	41.88	41.88	41.88	41.88	-1.08%	4
Mar 2, 2026	42.33	42.33	42.33	42.33	42.33	0.33%	5
Feb 27, 2026	42.19	42.19	42.19	42.19	42.19	-1.18%	4
Feb 26, 2026	42.70	42.70	42.70	42.70	42.70	-1.23%	10
Feb 25, 2026	43.23	43.23	43.23	43.23	43.23	1.47%	5
Feb 24, 2026	42.60	42.60	42.60	42.60	42.60	0.95%	15
Feb 23, 2026	42.21	42.21	42.18	42.20	42.20	-1.50%	466,787
Feb 20, 2026	42.85	42.85	42.85	42.85	42.85	0.76%	88
Feb 19, 2026	42.52	42.52	42.52	42.52	42.52	-0.60%	7
Feb 18, 2026	42.78	42.78	42.78	42.78	42.78	0.89%	11
Feb 17, 2026	42.40	42.40	42.40	42.40	42.40	0.56%	95
Feb 13, 2026	42.17	42.17	42.17	42.17	42.17	-0.54%	39
Feb 12, 2026	42.56	42.56	42.40	42.40	42.39	-1.89%	231,537
Feb 11, 2026	43.21	43.21	43.21	43.21	43.21	0.11%	4
Feb 10, 2026	43.16	43.16	43.16	43.16	43.16	-0.52%	8
Feb 9, 2026	43.39	43.39	43.39	43.39	43.39	1.02%	14
Feb 6, 2026	42.95	42.95	42.95	42.95	42.95	2.50%	57
Feb 5, 2026	41.90	41.90	41.90	41.90	41.90	-1.65%	8
Feb 4, 2026	42.60	42.60	42.60	42.60	42.60	-1.35%	31
Feb 3, 2026	43.19	43.19	43.19	43.19	43.19	-2.38%	6
Feb 2, 2026	44.24	44.24	44.24	44.24	44.24	0.43%	7
Jan 30, 2026	44.05	44.05	44.05	44.05	44.05	-1.31%	32
Jan 29, 2026	44.35	44.64	44.35	44.64	44.64	-0.51%	232
Jan 28, 2026	44.86	44.86	44.86	44.86	44.86	0.36%	36
Jan 27, 2026	44.70	44.70	44.70	44.70	44.70	1.10%	47
Jan 26, 2026	44.22	44.22	44.22	44.22	44.22	0.68%	20
Jan 23, 2026	43.92	43.92	43.92	43.92	43.92	0.35%	23
Jan 22, 2026	43.77	43.77	43.77	43.77	43.77	0.79%	36
Jan 21, 2026	43.43	43.43	43.43	43.43	43.43	0.89%	44
Jan 20, 2026	43.04	43.04	43.04	43.04	43.04	-2.50%	35