CARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	48.79	48.79	48.76	48.76	48.76	-0.63%	188
Aug 13, 2026	49.07	49.07	49.07	49.07	49.07	0.32%	120
Aug 12, 2026	49.05	49.05	48.91	48.91	48.91	0.59%	163
Aug 11, 2026	48.94	48.94	48.63	48.63	48.63	-0.10%	345
Aug 10, 2026	48.72	48.72	48.68	48.68	48.68	-0.24%	239
Aug 7, 2026	48.62	48.79	48.62	48.79	48.79	0.65%	216
Aug 6, 2026	48.48	48.48	48.48	48.48	48.48	-0.34%	10
Aug 5, 2026	48.58	48.78	48.58	48.64	48.64	0.16%	247,343
Aug 4, 2026	48.07	48.56	48.07	48.56	48.56	2.47%	322
Aug 3, 2026	46.87	47.39	46.87	47.39	47.39	1.77%	115
Jul 31, 2026	46.57	46.57	46.57	46.57	46.57	1.55%	7
Jul 30, 2026	45.70	45.86	45.70	45.86	45.86	2.72%	128
Jul 29, 2026	44.64	44.64	44.64	44.64	44.64	-2.21%	5
Jul 28, 2026	45.65	45.65	45.65	45.65	45.65	-0.27%	64
Jul 27, 2026	45.77	45.77	45.77	45.77	45.77	-0.24%	18
Jul 24, 2026	45.88	45.88	45.88	45.88	45.88	-0.54%	9
Jul 23, 2026	45.89	46.13	45.89	46.13	46.13	-1.73%	1,070
Jul 22, 2026	46.95	46.95	46.95	46.95	46.94	-0.45%	8
Jul 21, 2026	47.16	47.16	47.16	47.16	47.16	0.80%	47
Jul 20, 2026	46.87	46.87	46.78	46.78	46.78	0.10%	1,008
Jul 17, 2026	46.73	46.73	46.73	46.73	46.73	-1.12%	27
Jul 16, 2026	47.26	47.26	47.26	47.26	47.26	-1.37%	29
Jul 15, 2026	47.68	47.92	47.48	47.92	47.92	0.49%	1,086
Jul 14, 2026	47.69	47.69	47.69	47.69	47.69	0.90%	17
Jul 13, 2026	47.26	47.26	47.26	47.26	47.26	-1.35%	24
Jul 10, 2026	47.76	47.91	47.76	47.91	47.91	0.45%	1,070
Jul 9, 2026	47.69	47.69	47.69	47.69	47.69	0.89%	9
Jul 8, 2026	47.27	47.27	47.27	47.27	47.27	0.58%	33
Jul 7, 2026	47.00	47.00	47.00	47.00	47.00	-0.50%	36
Jul 6, 2026	46.91	47.27	46.91	47.24	47.24	1.34%	404
Jul 2, 2026	46.95	46.95	46.61	46.61	46.61	-0.70%	237
Jul 1, 2026	46.94	46.94	46.94	46.94	46.94	-0.42%	20
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