CARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	46.85	47.14	46.82	47.14	47.14	1.88%	14,204
Jun 29, 2026	46.27	46.27	46.27	46.27	46.27	1.84%	18
Jun 26, 2026	45.52	45.52	45.44	45.44	45.44	0.34%	1,039
Jun 25, 2026	45.28	45.28	45.28	45.28	45.28	-0.62%	27
Jun 24, 2026	45.56	45.56	45.56	45.56	45.56	-0.23%	98
Jun 23, 2026	45.67	45.67	45.67	45.67	45.66	-2.21%	8
Jun 22, 2026	46.70	46.70	46.70	46.70	46.70	-0.73%	39
Jun 18, 2026	47.00	47.04	47.00	47.04	47.04	1.70%	410
Jun 17, 2026	46.64	46.75	46.25	46.25	46.25	-1.20%	2,822
Jun 16, 2026	46.81	46.81	46.81	46.81	46.81	-0.75%	10
Jun 15, 2026	47.16	47.16	47.16	47.16	47.16	2.62%	27
Jun 12, 2026	45.96	45.96	45.96	45.96	45.96	0.23%	21
Jun 11, 2026	45.86	45.86	45.86	45.86	45.86	1.92%	21
Jun 10, 2026	44.99	44.99	44.99	44.99	44.99	-1.86%	51
Jun 9, 2026	45.84	45.84	45.84	45.84	45.84	-0.86%	14
Jun 8, 2026	46.24	46.24	46.24	46.24	46.24	0.26%	59
Jun 5, 2026	46.12	46.12	46.12	46.12	46.12	-3.52%	11
Jun 4, 2026	47.80	47.80	47.80	47.80	47.80	0.12%	10
Jun 3, 2026	47.75	47.75	47.75	47.75	47.74	-1.13%	16
Jun 2, 2026	48.29	48.29	48.29	48.29	48.29	-0.46%	12
Jun 1, 2026	48.51	48.51	48.51	48.51	48.51	1.11%	148
May 29, 2026	47.98	47.98	47.98	47.98	47.98	0.42%	7
May 28, 2026	47.78	47.78	47.78	47.78	47.78	1.51%	13
May 27, 2026	46.96	47.07	46.96	47.07	47.07	-0.21%	1,003
May 26, 2026	47.05	47.17	47.05	47.17	47.17	0.74%	3,020
May 22, 2026	46.93	47.07	46.82	46.82	46.82	0.15%	26,006
May 21, 2026	46.60	46.76	46.60	46.76	46.76	0.38%	198
May 20, 2026	46.58	46.58	46.58	46.58	46.58	1.12%	9
May 19, 2026	46.06	46.06	46.06	46.06	46.06	-0.92%	7
May 18, 2026	46.49	46.49	46.49	46.49	46.49	-0.42%	7
May 15, 2026	46.69	46.69	46.69	46.69	46.69	-1.37%	2
May 14, 2026	47.34	47.34	47.34	47.34	47.34	1.35%	4
May 13, 2026	46.59	46.71	46.59	46.71	46.71	0.88%	108
May 12, 2026	46.19	46.30	46.19	46.30	46.30	0.07%	116
May 11, 2026	46.27	46.27	46.26	46.26	46.26	-0.01%	1,009
May 8, 2026	46.27	46.27	46.27	46.27	46.26	0.51%	10
May 7, 2026	46.05	46.05	46.00	46.03	46.03	-0.56%	1,107
May 6, 2026	46.29	46.29	46.29	46.29	46.29	1.59%	13
May 5, 2026	45.56	45.56	45.56	45.56	45.56	0.33%	5
May 4, 2026	45.41	45.41	45.41	45.41	45.41	-0.17%	20
May 1, 2026	45.49	45.49	45.49	45.49	45.49	0.55%	12
Apr 30, 2026	45.24	45.24	45.24	45.24	45.24	0.53%	227
Apr 29, 2026	45.00	45.00	45.00	45.00	45.00	-0.23%	14
Apr 28, 2026	45.10	45.10	45.10	45.10	45.10	-1.07%	8
Apr 27, 2026	45.59	45.59	45.59	45.59	45.59	0.19%	4
Apr 24, 2026	45.51	45.51	45.51	45.51	45.51	1.59%	10
Apr 23, 2026	44.80	44.80	44.80	44.80	44.80	-1.47%	4
Apr 22, 2026	45.47	45.47	45.47	45.47	45.47	1.76%	8
Apr 21, 2026	44.68	44.68	44.68	44.68	44.68	-0.62%	7
Apr 20, 2026	44.96	44.96	44.96	44.96	44.96	-0.16%	30