CARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 4, 2025	40.52	40.65	40.52	40.65	40.65	0.69%	798
Feb 3, 2025	40.59	40.59	40.37	40.37	40.37	-0.83%	245
Jan 31, 2025	40.71	40.71	40.71	40.71	40.71	-0.24%	42
Jan 30, 2025	40.81	40.81	40.81	40.81	40.81	-0.47%	31
Jan 29, 2025	40.96	41.00	40.94	41.00	41.00	-0.31%	1,879
Jan 28, 2025	41.00	41.13	41.00	41.13	41.13	2.50%	3,026
Jan 27, 2025	40.10	40.12	39.92	40.12	40.12	-3.69%	604
Jan 24, 2025	41.74	41.74	41.55	41.66	41.66	-0.18%	2,234
Jan 23, 2025	41.73	41.73	41.73	41.73	41.73	0.31%	14
Jan 22, 2025	41.61	41.61	41.61	41.61	41.61	1.93%	25
Jan 21, 2025	40.82	40.82	40.82	40.82	40.82	0.95%	9
Jan 17, 2025	40.44	40.44	40.44	40.44	40.44	1.10%	39
Jan 16, 2025	40.00	40.00	40.00	40.00	40.00	-0.48%	84
Jan 15, 2025	40.19	40.19	40.19	40.19	40.19	2.72%	7
Jan 14, 2025	39.13	39.13	39.13	39.13	39.13	-0.31%	6
Jan 13, 2025	39.25	39.25	39.25	39.25	39.25	-0.64%	28
Jan 10, 2025	39.50	39.50	39.50	39.50	39.50	-1.80%	17
Jan 8, 2025	40.22	40.22	40.22	40.22	40.22	0.23%	5
Jan 7, 2025	40.02	40.13	40.00	40.13	40.13	-2.05%	1,432
Jan 6, 2025	40.80	40.97	40.80	40.97	40.97	1.36%	145
Jan 3, 2025	40.43	40.43	40.43	40.43	40.43	1.37%	5
Jan 2, 2025	39.88	39.88	39.88	39.88	39.88	0.28%	50
Dec 31, 2024	39.77	39.77	39.77	39.77	39.77	-1.06%	5
Dec 30, 2024	39.90	40.19	39.90	40.19	40.19	-0.95%	381
Dec 27, 2024	40.58	40.58	40.58	40.58	40.57	-1.49%	27
Dec 26, 2024	41.19	41.19	41.19	41.19	41.18	0.06%	38
Dec 24, 2024	41.13	41.17	41.13	41.17	41.16	1.10%	229
Dec 23, 2024	40.72	40.72	40.72	40.72	40.71	1.01%	18
Dec 20, 2024	40.31	40.31	40.31	40.31	40.30	0.82%	7
Dec 19, 2024	40.27	40.27	39.98	39.98	39.97	-0.32%	177
Dec 18, 2024	41.59	41.59	40.11	40.11	40.10	-3.28%	116
Dec 17, 2024	41.47	41.47	41.47	41.47	41.46	-0.45%	6
Dec 16, 2024	41.66	41.66	41.65	41.65	41.64	0.64%	134
Dec 13, 2024	41.39	41.39	41.39	41.39	41.38	-0.59%	114
Dec 12, 2024	41.64	41.64	41.64	41.64	41.63	-0.64%	86
Dec 11, 2024	41.91	41.91	41.91	41.91	41.90	1.55%	5
Dec 10, 2024	41.27	41.27	41.27	41.27	41.26	-0.24%	3
Dec 9, 2024	41.36	41.36	41.36	41.36	41.35	-1.08%	38
Dec 6, 2024	41.81	41.81	41.81	41.81	41.80	0.65%	9
Dec 5, 2024	41.54	41.54	41.54	41.54	41.53	-0.24%	32
Dec 4, 2024	41.64	41.64	41.64	41.64	41.63	1.42%	17
Dec 3, 2024	41.06	41.06	41.06	41.06	41.05	0.56%	5
Dec 2, 2024	40.83	40.83	40.83	40.83	40.82	0.64%	48
Nov 29, 2024	40.58	40.58	40.58	40.58	40.57	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	40.47	1.03%	311
Nov 25, 2024	40.02	40.07	40.02	40.07	40.06	-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	40.14	0.56%	31
Nov 20, 2024	39.65	39.93	39.65	39.93	39.92	-0.10%	6,940
Nov 19, 2024	39.97	39.97	39.97	39.97	39.96	1.24%	14
Nov 18, 2024	39.51	39.53	39.48	39.48	39.47	-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	40.41	-0.35%	40
Nov 13, 2024	40.56	40.56	40.56	40.56	40.55	-0.09%	66
Nov 12, 2024	40.60	40.60	40.60	40.60	40.59	0.43%	62
Nov 11, 2024	40.43	40.43	40.43	40.43	40.42	-0.27%	11
Nov 8, 2024	40.54	40.54	40.54	40.54	40.53	-0.36%	6
Nov 7, 2024	40.68	40.68	40.68	40.68	40.67	1.40%	14
Nov 6, 2024	40.12	40.12	40.12	40.12	40.11	2.02%	22
Nov 5, 2024	39.33	39.33	39.33	39.33	39.32	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	38.92	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	39.69	-0.31%	16
Oct 29, 2024	39.82	39.82	39.82	39.82	39.81	0.76%	89
Oct 28, 2024	39.52	39.52	39.52	39.52	39.51	0.17%	9
Oct 25, 2024	39.46	39.46	39.46	39.46	39.45	0.16%	82
Oct 24, 2024	39.39	39.39	39.39	39.39	39.38	0.45%	727
Oct 23, 2024	39.22	39.22	39.22	39.22	39.21	-1.47%	27
Oct 22, 2024	39.80	39.80	39.80	39.80	39.79	0.24%	102
Oct 21, 2024	39.71	39.71	39.71	39.71	39.70	0.24%	40
Oct 18, 2024	39.60	39.61	39.60	39.61	39.60	0.92%	1,003
Oct 17, 2024	39.31	39.31	39.25	39.25	39.24	0.26%	1,222
Oct 16, 2024	39.15	39.15	39.15	39.15	39.14	0.23%	54
Oct 15, 2024	39.06	39.06	39.06	39.06	39.05	-1.80%	42
Oct 14, 2024	39.77	39.77	39.77	39.77	39.76	1.14%	21
Oct 11, 2024	39.27	39.33	39.27	39.33	39.32	0.65%	687
Oct 10, 2024	39.07	39.07	39.07	39.07	39.06	0.01%	10
Oct 9, 2024	39.07	39.07	39.07	39.07	39.06	0.64%	10
Oct 8, 2024	38.82	38.82	38.82	38.82	38.81	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	38.57	0.88%	2
Oct 3, 2024	38.25	38.25	38.25	38.25	38.24	-0.06%	30
Oct 2, 2024	38.27	38.27	38.27	38.27	38.26	0.20%	66