CARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	45.27	45.27	45.27	45.27	45.27	-1.34%	9
Nov 12, 2026	45.75	46.18	45.72	45.89	45.89	0.16%	2,115
Nov 11, 2026	46.01	46.01	45.82	45.82	45.82	1.85%	385
Nov 10, 2026	44.99	44.99	44.98	44.98	44.98	-0.60%	227
Nov 9, 2026	45.18	45.26	45.18	45.26	45.26	3.35%	510
Nov 6, 2026	43.79	43.79	43.79	43.79	43.79	1.43%	7
Nov 5, 2026	44.04	44.04	43.17	43.17	43.17	-6.14%	531
Nov 4, 2026	46.00	46.00	46.00	46.00	45.99	0.70%	9
Nov 3, 2026	45.68	45.68	45.68	45.68	45.68	1.19%	7
Nov 2, 2026	45.14	45.14	45.14	45.14	45.14	-1.19%	19
Oct 30, 2026	45.68	45.68	45.68	45.68	45.68	-2.87%	6
Oct 29, 2026	47.03	47.03	47.03	47.03	47.03	-1.04%	9
Oct 28, 2026	47.53	47.53	47.53	47.53	47.53	0.66%	155
Oct 27, 2026	47.02	47.22	47.02	47.22	47.22	1.26%	1,073
Oct 26, 2026	46.62	46.63	46.62	46.63	46.63	1.11%	762
Oct 23, 2026	46.12	46.12	46.12	46.12	46.12	-0.47%	22
Oct 22, 2026	46.34	46.34	46.34	46.34	46.34	-3.09%	6
Oct 21, 2026	47.81	47.81	47.81	47.81	47.81	0.77%	39
Oct 20, 2026	47.48	47.58	47.45	47.45	47.45	-0.20%	1,188
Oct 19, 2026	47.77	47.77	47.54	47.54	47.54	0.83%	406
Oct 16, 2026	47.15	47.15	47.15	47.15	47.15	-2.31%	18
Oct 15, 2026	47.77	48.26	47.77	48.26	48.26	0.08%	131
Oct 14, 2026	48.22	48.22	48.22	48.22	48.22	-2.16%	32
Oct 13, 2026	49.29	49.29	49.29	49.29	49.29	-0.20%	6
Oct 12, 2026	49.37	49.40	49.36	49.38	49.38	-0.47%	14,308
Oct 9, 2026	49.31	49.62	49.31	49.62	49.62	0.90%	154
Oct 8, 2026	49.44	49.44	49.17	49.17	49.17	-1.07%	160
Oct 7, 2026	49.71	49.71	49.71	49.71	49.71	-0.25%	13
Oct 6, 2026	49.92	49.92	49.83	49.83	49.83	0.63%	1,109
Oct 5, 2026	49.51	49.51	49.51	49.51	49.51	0.76%	34
Oct 2, 2026	49.35	49.35	49.14	49.14	49.14	0.96%	279
Oct 1, 2026	48.68	48.68	48.68	48.68	48.68	0.18%	121
Sep 30, 2026	48.97	48.97	48.59	48.59	48.59	0.20%	318
Sep 29, 2026	48.41	48.49	48.41	48.49	48.49	0.13%	315
Sep 28, 2026	48.43	48.43	48.43	48.43	48.43	-0.68%	49
Sep 25, 2026	48.47	48.76	48.47	48.76	48.76	0.69%	1,173
Sep 24, 2026	48.04	48.42	48.04	48.42	48.42	0.50%	352
Sep 23, 2026	48.19	48.19	48.19	48.19	48.18	-1.31%	15
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