CARU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	31.53	32.07	31.53	32.07	32.07	2.07%	222
Aug 22, 2025	31.43	31.43	31.43	31.43	31.43	10.10%	13
Aug 21, 2025	28.17	28.54	28.17	28.54	28.54	-2.04%	109
Aug 20, 2025	29.14	29.14	29.14	29.14	29.14	-2.63%	10
Aug 19, 2025	30.29	30.29	29.93	29.93	29.93	-0.44%	128
Aug 18, 2025	29.81	30.06	29.81	30.06	30.06	2.05%	715
Aug 15, 2025	29.56	29.56	29.45	29.45	29.45	-0.38%	113
Aug 14, 2025	29.33	29.57	29.33	29.57	29.57	-3.79%	249
Aug 13, 2025	29.91	30.73	29.91	30.73	30.73	5.51%	132
Aug 12, 2025	28.39	29.13	28.39	29.13	29.13	2.47%	106
Aug 11, 2025	28.37	28.61	28.32	28.42	28.42	2.16%	361
Aug 8, 2025	27.94	27.94	27.82	27.82	27.82	-0.50%	203
Aug 7, 2025	27.60	27.96	27.56	27.96	27.96	0.49%	312
Aug 6, 2025	27.83	27.83	27.83	27.83	27.83	1.64%	111
Aug 5, 2025	27.24	27.38	27.24	27.38	27.38	1.43%	234
Aug 4, 2025	26.62	27.01	26.62	26.99	26.99	1.45%	209
Aug 1, 2025	26.38	26.61	26.38	26.61	26.61	-4.56%	229
Jul 31, 2025	29.58	29.58	27.88	27.88	27.88	1.55%	325
Jul 30, 2025	27.45	27.45	27.45	27.45	27.45	-3.38%	62
Jul 29, 2025	28.41	28.41	28.41	28.41	28.41	-4.69%	32
Jul 28, 2025	30.02	30.02	29.81	29.81	29.81	-2.35%	590
Jul 25, 2025	30.53	30.53	30.53	30.53	30.53	2.97%	153
Jul 24, 2025	30.63	30.63	29.65	29.65	29.65	-8.01%	467
Jul 23, 2025	31.39	32.23	31.39	32.23	32.23	4.44%	535
Jul 22, 2025	30.86	30.86	30.86	30.86	30.86	3.63%	113
Jul 21, 2025	29.78	29.78	29.78	29.78	29.78	-0.52%	66
Jul 18, 2025	29.93	29.93	29.93	29.93	29.93	1.58%	26
Jul 17, 2025	29.47	29.47	29.47	29.47	29.47	4.25%	22
Jul 16, 2025	28.27	28.27	28.27	28.27	28.27	0.01%	326
Jul 15, 2025	28.26	28.26	28.26	28.26	28.26	-4.77%	25
Jul 14, 2025	29.68	29.68	29.68	29.68	29.68	0.98%	8
Jul 11, 2025	29.39	29.39	29.39	29.39	29.39	-2.45%	111
Jul 10, 2025	30.11	30.13	30.11	30.13	30.13	2.74%	289
Jul 9, 2025	29.34	29.34	29.32	29.32	29.32	1.84%	226
Jul 8, 2025	28.80	28.80	28.80	28.80	28.80	1.81%	205
Jul 7, 2025	28.28	28.28	28.28	28.28	28.28	-4.62%	131
Jul 3, 2025	29.66	29.66	29.66	29.66	29.66	3.00%	32
Jul 2, 2025	28.79	28.79	28.79	28.79	28.79	3.89%	29
Jul 1, 2025	27.72	27.72	27.72	27.72	27.72	2.75%	205
Jun 30, 2025	26.97	26.97	26.97	26.97	26.97	2.34%	232
Jun 27, 2025	26.31	26.36	26.30	26.36	26.36	2.50%	1,043
Jun 26, 2025	25.72	25.72	25.72	25.72	25.72	0.37%	97
Jun 25, 2025	25.62	25.62	25.62	25.62	25.62	-5.82%	42
Jun 24, 2025	27.41	27.41	27.20	27.20	27.20	-0.06%	1,016
Jun 23, 2025	26.69	27.22	26.69	27.22	27.22	4.34%	409
Jun 20, 2025	25.45	26.11	25.45	26.09	26.09	3.35%	524
Jun 18, 2025	25.25	25.25	25.21	25.24	25.24	3.21%	1,390
Jun 17, 2025	24.96	24.96	24.45	24.45	24.45	-4.07%	467
Jun 16, 2025	25.78	25.78	25.49	25.49	25.49	2.52%	397
Jun 13, 2025	25.01	25.01	24.87	24.87	24.87	-6.63%	612