CARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	46.27	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	-0.63%	7
Apr 20, 2026	44.96	44.96	44.96	44.96	44.96	-0.16%	30
Apr 17, 2026	45.03	45.03	45.03	45.03	45.03	1.58%	124
Apr 16, 2026	44.33	44.33	44.33	44.33	44.33	-0.07%	2
Apr 15, 2026	44.36	44.36	44.36	44.36	44.36	1.50%	3
Apr 14, 2026	43.74	43.77	43.70	43.70	43.70	1.87%	512,904
Apr 13, 2026	42.42	42.90	42.42	42.90	42.90	1.39%	168
Apr 10, 2026	42.31	42.31	42.31	42.31	42.31	0.18%	148
Apr 9, 2026	41.88	42.24	41.88	42.24	42.24	0.55%	105
Apr 8, 2026	42.06	42.06	42.01	42.01	42.01	3.24%	102
Apr 7, 2026	40.18	40.69	40.18	40.69	40.69	0.42%	118
Apr 6, 2026	40.48	40.52	40.48	40.52	40.52	0.36%	717
Apr 2, 2026	40.25	40.37	40.25	40.37	40.37	0.05%	1,247
Apr 1, 2026	40.42	40.42	40.35	40.35	40.35	1.18%	1,215
Mar 31, 2026	39.88	39.88	39.88	39.88	39.88	3.77%	28
Mar 30, 2026	38.66	38.66	38.26	38.43	38.43	-0.60%	8,205
Mar 27, 2026	38.85	38.88	38.66	38.66	38.66	-2.30%	11,034
Mar 26, 2026	39.57	39.57	39.57	39.57	39.57	-3.05%	13
Mar 25, 2026	40.82	40.82	40.82	40.82	40.82	0.69%	10
Mar 24, 2026	40.54	40.54	40.54	40.54	40.54	-1.18%	15
Mar 23, 2026	41.02	41.02	41.02	41.02	41.02	1.50%	41
Mar 20, 2026	40.42	40.42	40.42	40.42	40.42	-1.96%	10
Mar 19, 2026	41.03	41.23	40.93	41.23	41.23	-0.02%	4,121
Mar 18, 2026	41.23	41.23	41.23	41.23	41.23	-1.13%	78
Mar 17, 2026	41.71	41.71	41.71	41.71	41.71	0.13%	4
Mar 16, 2026	41.65	41.65	41.65	41.65	41.65	1.24%	4
Mar 13, 2026	41.14	41.14	41.14	41.14	41.14	-1.21%	3
Mar 12, 2026	41.64	41.64	41.64	41.64	41.64	-1.83%	6
Mar 11, 2026	42.42	42.42	42.42	42.42	42.42	0.05%	38
Mar 10, 2026	42.40	42.40	42.40	42.40	42.40	0.04%	2
Mar 9, 2026	42.38	42.38	42.38	42.38	42.38	1.60%	18
Mar 6, 2026	41.71	41.71	41.71	41.71	41.71	-1.70%	8