CARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2025	44.60	44.60	44.60	44.60	44.60	-0.46%	77
Nov 10, 2025	44.70	44.81	44.70	44.81	44.81	2.48%	505
Nov 7, 2025	43.73	43.73	43.73	43.73	43.73	-0.38%	16
Nov 6, 2025	44.14	44.14	43.89	43.89	43.89	-1.77%	361
Nov 5, 2025	44.66	44.69	44.66	44.69	44.69	0.09%	2,110
Nov 4, 2025	44.65	44.65	44.65	44.65	44.65	-1.93%	16
Nov 3, 2025	45.47	45.52	45.47	45.52	45.52	0.32%	193
Oct 31, 2025	45.38	45.38	45.38	45.38	45.38	0.08%	18
Oct 30, 2025	45.34	45.34	45.34	45.34	45.34	-1.50%	11
Oct 29, 2025	46.05	46.05	46.02	46.03	46.03	0.77%	247
Oct 28, 2025	45.68	45.68	45.68	45.68	45.68	0.98%	59
Oct 27, 2025	45.24	45.24	45.24	45.24	45.24	1.64%	140
Oct 24, 2025	44.51	44.51	44.51	44.51	44.51	1.01%	34
Oct 23, 2025	44.03	44.09	44.03	44.06	44.06	0.92%	478
Oct 22, 2025	43.25	43.66	43.25	43.66	43.66	-0.99%	533
Oct 21, 2025	43.92	44.10	43.92	44.10	44.10	-0.01%	293
Oct 20, 2025	44.03	44.12	44.03	44.10	44.10	1.29%	382
Oct 17, 2025	43.43	43.54	43.43	43.54	43.54	0.40%	396
Oct 16, 2025	43.78	43.78	43.16	43.37	43.37	-0.35%	1,067
Oct 15, 2025	43.89	43.89	43.52	43.52	43.52	0.41%	301
Oct 14, 2025	43.40	43.40	43.34	43.34	43.34	-1.16%	214
Oct 13, 2025	43.85	43.85	43.85	43.85	43.85	1.83%	59
Oct 10, 2025	44.45	44.45	43.06	43.06	43.06	-3.31%	258
Oct 9, 2025	44.39	44.54	44.39	44.54	44.54	0.10%	409
Oct 8, 2025	44.36	44.49	44.36	44.49	44.49	1.32%	508
Oct 7, 2025	44.03	44.03	43.91	43.91	43.91	-0.77%	260
Oct 6, 2025	44.08	44.32	44.08	44.25	44.25	0.63%	280
Oct 3, 2025	43.98	43.98	43.98	43.98	43.98	-0.06%	29
Oct 2, 2025	44.00	44.00	44.00	44.00	44.00	0.44%	51
Oct 1, 2025	43.48	43.81	43.48	43.81	43.81	0.44%	203
Sep 30, 2025	43.38	43.62	43.38	43.62	43.62	0.49%	290
Sep 29, 2025	43.42	43.56	43.38	43.41	43.41	0.68%	2,028
Sep 26, 2025	42.88	43.11	42.88	43.11	43.11	0.11%	280
Sep 25, 2025	43.14	43.14	43.03	43.06	43.06	-0.43%	253
Sep 24, 2025	43.47	43.47	43.24	43.25	43.25	-0.68%	270
Sep 23, 2025	43.46	43.55	43.46	43.55	43.55	-1.54%	933
Sep 22, 2025	44.23	44.23	44.23	44.23	44.23	0.69%	309
Sep 19, 2025	43.71	43.93	43.71	43.93	43.93	0.69%	275
Sep 18, 2025	43.71	43.73	43.63	43.63	43.63	0.94%	4,877
Sep 17, 2025	43.12	43.32	43.07	43.22	43.22	-0.41%	580,412
Sep 16, 2025	43.44	43.44	43.37	43.40	43.40	-0.28%	603
Sep 15, 2025	43.34	43.52	43.34	43.52	43.52	0.92%	586
Sep 12, 2025	43.12	43.18	43.09	43.12	43.12	-0.29%	4,296
Sep 11, 2025	43.23	43.29	43.17	43.25	43.25	0.47%	7,156
Sep 10, 2025	43.10	43.10	42.90	43.05	43.05	0.60%	2,458
Sep 9, 2025	42.67	42.79	42.53	42.79	42.79	0.47%	3,448
Sep 8, 2025	42.42	42.73	42.42	42.59	42.59	0.65%	22,892
Sep 5, 2025	42.62	42.62	42.22	42.32	42.32	-0.62%	85,260
Sep 4, 2025	42.25	42.58	42.25	42.58	42.58	1.17%	7,370
Sep 3, 2025	41.96	42.14	41.90	42.09	42.09	0.61%	2,090