CARU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	20.11	20.11	20.11	20.11	20.10	-2.58%	44
Apr 6, 2026	20.64	20.69	20.64	20.64	20.64	0.11%	295
Apr 2, 2026	20.62	20.62	20.62	20.62	20.62	-2.51%	17
Apr 1, 2026	21.13	21.15	21.13	21.15	21.15	1.95%	502
Mar 31, 2026	19.29	20.74	19.29	20.74	20.74	9.73%	787
Mar 30, 2026	18.90	18.90	18.90	18.90	18.90	-2.72%	35
Mar 27, 2026	19.97	19.97	19.43	19.43	19.43	-5.71%	279
Mar 26, 2026	20.61	20.61	20.61	20.61	20.61	-3.46%	231
Mar 25, 2026	21.65	21.65	21.22	21.35	21.35	2.35%	714
Mar 24, 2026	20.29	20.99	20.29	20.86	20.86	1.05%	876
Mar 23, 2026	20.68	21.26	20.64	20.64	20.64	11.63%	1,238
Mar 20, 2026	18.49	18.49	18.49	18.49	18.49	-8.53%	42
Mar 19, 2026	19.48	20.21	19.48	20.21	20.21	-0.03%	176
Mar 18, 2026	20.96	20.96	20.22	20.22	20.22	-6.79%	340
Mar 17, 2026	21.54	21.89	21.54	21.69	21.69	2.85%	1,423
Mar 16, 2026	21.09	21.09	21.09	21.09	21.09	0.51%	79
Mar 13, 2026	21.00	21.00	20.98	20.98	20.98	0.34%	172
Mar 12, 2026	21.48	21.48	20.91	20.91	20.91	-12.48%	473
Mar 11, 2026	23.46	23.89	23.46	23.89	23.89	0.10%	465
Mar 10, 2026	24.58	24.58	23.87	23.87	23.87	0.01%	2,906
Mar 9, 2026	23.87	23.87	23.87	23.87	23.86	2.31%	457
Mar 6, 2026	23.09	23.39	23.09	23.33	23.33	-4.41%	1,920
Mar 5, 2026	24.40	24.40	24.40	24.40	24.40	-1.15%	351
Mar 4, 2026	25.03	25.03	24.69	24.69	24.69	2.31%	102
Mar 3, 2026	24.29	24.29	24.13	24.13	24.13	-5.74%	329
Mar 2, 2026	24.88	25.60	24.88	25.60	25.60	-4.08%	623
Feb 27, 2026	26.84	26.84	26.69	26.69	26.69	-3.51%	213
Feb 26, 2026	27.29	27.94	27.01	27.66	27.66	2.43%	1,259
Feb 25, 2026	27.41	27.41	26.59	27.01	27.01	0.33%	529
Feb 24, 2026	27.37	27.37	26.92	26.92	26.92	3.92%	487
Feb 23, 2026	25.90	25.90	25.90	25.90	25.90	-5.69%	37
Feb 20, 2026	27.59	27.59	27.46	27.46	27.46	0.48%	350
Feb 19, 2026	27.22	27.33	26.75	27.33	27.33	-5.44%	251
Feb 18, 2026	29.30	29.30	28.91	28.91	28.90	1.33%	185
Feb 17, 2026	28.67	28.67	28.42	28.53	28.53	-6.28%	465
Feb 13, 2026	30.66	30.66	30.44	30.44	30.44	6.86%	358
Feb 12, 2026	29.00	29.00	28.48	28.48	28.48	-4.77%	196
Feb 11, 2026	29.91	29.91	29.91	29.91	29.91	0.07%	26
Feb 10, 2026	30.34	30.34	29.89	29.89	29.89	0.66%	183
Feb 9, 2026	31.85	31.85	29.70	29.70	29.70	-2.10%	666
Feb 6, 2026	30.33	30.33	30.33	30.33	30.33	7.79%	2
Feb 5, 2026	28.34	28.34	28.14	28.14	28.14	-9.10%	204
Feb 4, 2026	30.96	30.96	30.96	30.96	30.96	1.35%	10
Feb 3, 2026	30.27	30.55	30.27	30.55	30.55	0.15%	175
Feb 2, 2026	30.57	30.57	30.50	30.50	30.50	-0.55%	214
Jan 30, 2026	30.91	31.02	30.67	30.67	30.67	-3.89%	2,886
Jan 29, 2026	33.05	33.05	31.91	31.91	31.91	-0.97%	171
Jan 28, 2026	33.13	33.13	32.22	32.22	32.22	-6.24%	681
Jan 27, 2026	34.37	34.37	34.37	34.37	34.37	3.77%	1
Jan 26, 2026	33.12	33.12	33.12	33.12	33.12	-1.50%	4