CARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	48.82	48.82	48.82	48.82	48.82	0.09%	13
Sep 21, 2026	48.39	48.78	48.39	48.78	48.78	2.39%	263
Sep 18, 2026	47.64	47.64	47.64	47.64	47.64	0.69%	17
Sep 17, 2026	47.32	47.33	47.31	47.31	47.31	1.33%	293
Sep 16, 2026	46.69	46.69	46.69	46.69	46.69	0.40%	14
Sep 15, 2026	46.69	46.69	46.47	46.50	46.50	-0.57%	1,139
Sep 14, 2026	46.77	46.77	46.67	46.77	46.77	-1.30%	688
Sep 11, 2026	47.39	47.39	47.39	47.39	47.38	1.12%	14
Sep 10, 2026	46.86	46.86	46.86	46.86	46.86	-1.03%	12
Sep 9, 2026	47.35	47.35	47.35	47.35	47.35	-0.97%	14
Sep 8, 2026	47.81	47.81	47.81	47.81	47.81	-0.54%	105
Sep 4, 2026	48.07	48.07	48.07	48.07	48.07	-0.09%	13
Sep 3, 2026	47.86	48.12	47.86	48.12	48.12	1.75%	134
Sep 2, 2026	47.29	47.29	47.29	47.29	47.29	0.44%	15
Sep 1, 2026	47.09	47.09	47.09	47.09	47.09	-1.38%	23
Aug 31, 2026	47.63	47.74	47.63	47.74	47.74	-0.52%	519
Aug 28, 2026	47.99	47.99	47.99	47.99	47.99	-0.89%	65
Aug 27, 2026	48.27	48.42	48.27	48.42	48.42	1.34%	1,085
Aug 26, 2026	47.78	47.78	47.78	47.78	47.78	-0.12%	15
Aug 25, 2026	47.76	47.84	47.76	47.84	47.84	0.50%	875
Aug 24, 2026	47.60	47.60	47.60	47.60	47.60	-0.47%	36
Aug 21, 2026	47.76	47.83	47.76	47.83	47.83	0.74%	821
Aug 20, 2026	47.72	47.72	47.47	47.47	47.47	-0.79%	309
Aug 19, 2026	47.85	47.85	47.85	47.85	47.85	-0.42%	14
Aug 18, 2026	48.10	48.10	47.91	48.06	48.05	-1.23%	1,517
Aug 17, 2026	48.76	48.76	48.65	48.65	48.65	-0.22%	142
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