CARU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	28.33	28.99	26.40	28.72	-	8.80%	407
Nov 4, 2025	26.40	26.40	26.40	26.40	26.40	-7.37%	25
Nov 3, 2025	28.50	28.50	28.50	28.50	28.50	-0.21%	65
Oct 31, 2025	28.25	28.56	28.25	28.56	28.56	2.04%	113
Oct 30, 2025	28.54	28.54	27.99	27.99	27.99	-12.29%	410
Oct 29, 2025	31.91	31.91	31.91	31.91	31.91	-3.12%	44
Oct 28, 2025	33.00	33.00	32.94	32.94	32.94	1.49%	163
Oct 27, 2025	32.45	32.45	32.45	32.45	32.45	0.66%	109
Oct 24, 2025	32.24	32.24	32.24	32.24	32.24	4.17%	34
Oct 23, 2025	30.95	30.95	30.95	30.95	30.95	0.56%	173
Oct 22, 2025	30.65	30.78	30.49	30.78	30.78	-6.34%	423
Oct 21, 2025	32.86	32.86	32.86	32.86	32.86	8.55%	526
Oct 20, 2025	29.71	30.27	29.71	30.27	30.27	0.32%	246
Oct 17, 2025	30.29	30.29	30.17	30.17	30.17	2.60%	408
Oct 16, 2025	29.41	29.41	29.41	29.41	29.41	-4.10%	101
Oct 15, 2025	30.66	30.66	30.66	30.66	30.66	2.03%	58
Oct 14, 2025	30.05	30.05	30.05	30.05	30.05	2.58%	174
Oct 13, 2025	28.72	29.30	28.72	29.30	29.30	5.62%	4,014
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