CARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	41.13	41.17	41.13	41.17	41.17	1.10%	229
Dec 23, 2024	40.72	40.72	40.72	40.72	40.72	1.01%	18
Dec 20, 2024	40.31	40.31	40.31	40.31	40.31	0.82%	7
Dec 19, 2024	40.27	40.27	39.98	39.98	39.98	-0.32%	177
Dec 18, 2024	41.59	41.59	40.11	40.11	40.11	-3.28%	116
Dec 17, 2024	41.47	41.47	41.47	41.47	41.47	-0.45%	6
Dec 16, 2024	41.66	41.66	41.65	41.65	41.65	0.64%	134
Dec 13, 2024	41.39	41.39	41.39	41.39	41.39	-0.59%	114
Dec 12, 2024	41.64	41.64	41.64	41.64	41.64	-0.64%	86
Dec 11, 2024	41.91	41.91	41.91	41.91	41.91	1.55%	5
Dec 10, 2024	41.27	41.27	41.27	41.27	41.27	-0.24%	3
Dec 9, 2024	41.36	41.36	41.36	41.36	41.36	-1.08%	38
Dec 6, 2024	41.81	41.81	41.81	41.81	41.81	0.65%	9
Dec 5, 2024	41.54	41.54	41.54	41.54	41.54	-0.24%	32
Dec 4, 2024	41.64	41.64	41.64	41.64	41.64	1.42%	17
Dec 3, 2024	41.06	41.06	41.06	41.06	41.06	0.56%	5
Dec 2, 2024	40.83	40.83	40.83	40.83	40.83	0.64%	48
Nov 29, 2024	40.58	40.58	40.58	40.58	40.58	0.97%	58
Nov 27, 2024	40.18	40.18	40.18	40.18	40.18	-0.73%	33
Nov 26, 2024	40.30	40.48	40.30	40.48	40.48	1.03%	311
Nov 25, 2024	40.02	40.07	40.02	40.07	40.07	-0.19%	205
Nov 22, 2024	40.14	40.14	40.14	40.14	40.14	-0.02%	17
Nov 21, 2024	40.15	40.15	40.15	40.15	40.15	0.56%	31
Nov 20, 2024	39.65	39.93	39.65	39.93	39.93	-0.10%	6,940
Nov 19, 2024	39.97	39.97	39.97	39.97	39.97	1.24%	14
Nov 18, 2024	39.51	39.53	39.48	39.48	39.48	-0.01%	386
Nov 15, 2024	39.48	39.48	39.48	39.48	39.48	-2.32%	70
Nov 14, 2024	40.42	40.42	40.42	40.42	40.42	-0.35%	40
Nov 13, 2024	40.56	40.56	40.56	40.56	40.56	-0.09%	66
Nov 12, 2024	40.60	40.60	40.60	40.60	40.60	0.43%	62
Nov 11, 2024	40.43	40.43	40.43	40.43	40.43	-0.27%	11
Nov 8, 2024	40.54	40.54	40.54	40.54	40.54	-0.36%	6
Nov 7, 2024	40.68	40.68	40.68	40.68	40.68	1.40%	14
Nov 6, 2024	40.12	40.12	40.12	40.12	40.12	2.02%	22
Nov 5, 2024	39.33	39.33	39.33	39.33	39.33	1.34%	10
Nov 4, 2024	38.80	38.80	38.80	38.80	38.80	-0.31%	40
Nov 1, 2024	38.93	38.93	38.93	38.93	38.93	0.76%	31
Oct 31, 2024	38.63	38.63	38.63	38.63	38.63	-2.68%	22
Oct 30, 2024	39.70	39.70	39.70	39.70	39.70	-0.31%	16
Oct 29, 2024	39.82	39.82	39.82	39.82	39.82	0.76%	89
Oct 28, 2024	39.52	39.52	39.52	39.52	39.52	0.17%	9
Oct 25, 2024	39.46	39.46	39.46	39.46	39.46	0.16%	82
Oct 24, 2024	39.39	39.39	39.39	39.39	39.39	0.45%	727
Oct 23, 2024	39.22	39.22	39.22	39.22	39.22	-1.47%	27
Oct 22, 2024	39.80	39.80	39.80	39.80	39.80	0.24%	102
Oct 21, 2024	39.71	39.71	39.71	39.71	39.71	0.24%	40
Oct 18, 2024	39.60	39.61	39.60	39.61	39.61	0.92%	1,003
Oct 17, 2024	39.31	39.31	39.25	39.25	39.25	0.26%	1,222
Oct 16, 2024	39.15	39.15	39.15	39.15	39.15	0.23%	54
Oct 15, 2024	39.06	39.06	39.06	39.06	39.06	-1.80%	42
Oct 14, 2024	39.77	39.77	39.77	39.77	39.77	1.14%	21
Oct 11, 2024	39.27	39.33	39.27	39.33	39.33	0.65%	687
Oct 10, 2024	39.07	39.07	39.07	39.07	39.07	0.01%	10
Oct 9, 2024	39.07	39.07	39.07	39.07	39.07	0.64%	10
Oct 8, 2024	38.82	38.82	38.82	38.82	38.82	1.72%	3
Oct 7, 2024	38.16	38.16	38.16	38.16	38.16	-1.08%	10
Oct 4, 2024	38.58	38.58	38.58	38.58	38.58	0.88%	2
Oct 3, 2024	38.25	38.25	38.25	38.25	38.25	-0.06%	30
Oct 2, 2024	38.27	38.27	38.27	38.27	38.27	0.20%	66
Oct 1, 2024	38.19	38.19	38.19	38.19	38.19	-1.34%	29
Sep 30, 2024	38.71	38.71	38.71	38.71	38.71	0.37%	171
Sep 27, 2024	38.57	38.57	38.57	38.57	38.57	-0.64%	11
Sep 26, 2024	38.82	38.82	38.82	38.82	38.82	0.41%	39
Sep 25, 2024	38.70	38.71	38.66	38.66	38.66	-0.01%	1,751
Sep 24, 2024	38.66	38.66	38.66	38.66	38.66	0.22%	26
Sep 23, 2024	38.70	38.70	38.58	38.58	38.58	0.06%	285
Sep 20, 2024	38.73	38.73	38.55	38.55	38.55	-0.45%	1,413
Sep 19, 2024	38.73	38.73	38.73	38.73	38.73	2.13%	3
Sep 18, 2024	37.92	37.92	37.92	37.92	37.92	-0.46%	16
Sep 17, 2024	38.10	38.10	38.10	38.10	38.10	-0.01%	3
Sep 16, 2024	38.10	38.10	38.10	38.10	38.10	-0.21%	84
Sep 13, 2024	38.18	38.18	38.18	38.18	38.18	0.44%	25
Sep 12, 2024	38.02	38.02	38.02	38.02	38.02	0.83%	4
Sep 11, 2024	37.70	37.70	37.70	37.70	37.70	2.26%	7
Sep 10, 2024	36.87	36.87	36.87	36.87	36.87	0.70%	7
Sep 9, 2024	36.61	36.61	36.61	36.61	36.61	1.14%	6
Sep 6, 2024	36.20	36.20	36.20	36.20	36.20	-1.82%	6
Sep 5, 2024	36.87	36.87	36.87	36.87	36.87	-0.35%	50
Sep 4, 2024	37.00	37.00	37.00	37.00	37.00	-0.38%	19
Sep 3, 2024	38.13	38.13	37.14	37.14	37.14	-3.04%	215
Aug 30, 2024	38.31	38.31	38.31	38.31	38.31	1.23%	61
Aug 29, 2024	37.84	37.84	37.84	37.84	37.84	-0.44%	11
Aug 28, 2024	38.21	38.21	38.01	38.01	38.01	-0.78%	222
Aug 27, 2024	38.31	38.31	38.31	38.31	38.31	0.38%	60
Aug 26, 2024	38.17	38.17	38.17	38.17	38.17	-0.80%	83
Aug 23, 2024	38.47	38.47	38.47	38.47	38.47	1.05%	8
Aug 22, 2024	38.07	38.07	38.07	38.07	38.07	-1.63%	11
Aug 21, 2024	38.57	38.71	38.57	38.71	38.71	0.36%	502
Aug 20, 2024	38.57	38.57	38.57	38.57	38.57	0.01%	22
Aug 19, 2024	38.40	38.56	38.40	38.56	38.56	1.13%	853
Aug 16, 2024	38.13	38.13	38.13	38.13	38.13	0.13%	6
Aug 15, 2024	38.08	38.08	38.08	38.08	38.08	1.91%	53
Aug 14, 2024	37.37	37.37	37.37	37.37	37.37	0.73%	3
Aug 13, 2024	37.10	37.10	37.10	37.10	37.10	2.20%	9
Aug 12, 2024	36.40	36.40	36.29	36.30	36.30	0.36%	808
Aug 9, 2024	36.17	36.17	36.17	36.17	36.17	0.89%	4
Aug 8, 2024	35.85	35.85	35.85	35.85	35.85	2.87%	55
Aug 7, 2024	35.00	35.00	34.85	34.85	34.85	-1.24%	163
Aug 6, 2024	35.29	35.29	35.29	35.29	35.29	1.60%	27
Aug 5, 2024	33.80	35.13	33.80	34.73	34.73	-3.60%	1,060