CARU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	27.74	27.74	27.74	27.74	27.74	-7.88%	41
Oct 9, 2025	30.61	30.61	29.86	30.11	30.11	-6.04%	695
Oct 8, 2025	32.24	32.25	32.05	32.05	32.05	-2.59%	945
Oct 7, 2025	32.90	32.90	32.90	32.90	32.90	-8.59%	69
Oct 6, 2025	35.99	35.99	35.99	35.99	35.99	-1.50%	45
Oct 3, 2025	36.67	36.67	36.54	36.54	36.54	0.18%	220
Oct 2, 2025	36.47	36.47	36.47	36.47	36.47	-3.08%	52
Oct 1, 2025	36.85	37.63	36.85	37.63	37.63	4.80%	504
Sep 30, 2025	35.91	35.91	35.91	35.91	35.91	-3.21%	11
Sep 29, 2025	37.19	37.19	37.10	37.10	37.10	3.35%	157
Sep 26, 2025	35.89	35.89	35.89	35.89	35.89	3.99%	9
Sep 25, 2025	34.52	34.52	34.52	34.52	34.52	-6.44%	14
Sep 24, 2025	37.02	37.07	36.89	36.89	36.89	1.35%	897
Sep 23, 2025	36.40	36.40	36.40	36.40	36.40	-0.85%	16
Sep 22, 2025	36.71	36.71	36.71	36.71	36.71	2.68%	11
Sep 19, 2025	35.75	35.75	35.75	35.75	35.75	0.62%	8
Sep 18, 2025	35.53	35.53	35.53	35.53	35.53	0.40%	156
Sep 17, 2025	35.13	35.39	35.13	35.39	35.39	1.48%	138
Sep 16, 2025	34.37	34.88	34.37	34.88	34.88	1.69%	126
Sep 15, 2025	34.30	34.30	34.30	34.30	34.30	2.69%	22
Sep 12, 2025	33.40	33.40	33.40	33.40	33.40	0.02%	117
Sep 11, 2025	33.52	33.52	33.39	33.39	33.39	6.87%	212
Sep 10, 2025	31.25	31.25	31.25	31.25	31.25	-3.27%	8
Sep 9, 2025	31.63	32.30	31.63	32.30	32.30	0.24%	183
Sep 8, 2025	32.03	32.23	32.03	32.23	32.23	-0.51%	108
Sep 5, 2025	32.39	32.39	32.39	32.39	32.39	3.87%	4
Sep 4, 2025	30.04	31.18	30.04	31.18	31.18	2.35%	103
Sep 3, 2025	30.47	30.47	30.47	30.47	30.47	0.53%	16
Sep 2, 2025	30.30	30.30	30.30	30.30	30.30	-4.62%	22
Aug 29, 2025	31.77	31.77	31.77	31.77	31.77	-3.59%	14
Aug 28, 2025	32.14	32.96	32.14	32.96	32.96	0.03%	166
Aug 27, 2025	32.95	32.95	32.95	32.95	32.95	0.49%	10
Aug 26, 2025	32.39	32.78	32.39	32.78	32.78	2.21%	168
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