CARX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	26.47	26.82	26.40	26.82	26.82	-4.71%	1,053
Aug 13, 2026	28.15	28.15	28.15	28.15	28.15	5.77%	8
Aug 12, 2026	26.61	26.61	26.61	26.61	26.61	-2.86%	24
Aug 11, 2026	27.66	27.66	27.40	27.40	27.40	-4.57%	220
Aug 10, 2026	28.61	28.71	28.61	28.71	28.71	1.31%	857
Aug 7, 2026	27.70	28.41	27.70	28.34	28.34	22.26%	419
Aug 6, 2026	23.18	23.18	23.18	23.18	23.18	-1.38%	14
Aug 5, 2026	23.72	23.72	23.50	23.50	23.50	-1.13%	117
Aug 4, 2026	23.77	23.77	23.77	23.77	23.77	0.31%	7
Aug 3, 2026	23.70	23.70	23.70	23.70	23.70	4.04%	15
Jul 31, 2026	22.78	22.78	22.78	22.78	22.78	-0.75%	11
Jul 30, 2026	22.95	22.95	22.95	22.95	22.95	-4.03%	15
Jul 29, 2026	23.91	23.91	23.91	23.91	23.91	0.61%	17
Jul 28, 2026	23.77	23.77	23.77	23.77	23.77	6.70%	7
Jul 27, 2026	22.28	22.28	22.28	22.28	22.28	8.18%	8
Jul 24, 2026	20.59	20.59	20.59	20.59	20.59	-1.53%	10
Jul 23, 2026	20.91	20.91	20.91	20.91	20.91	-9.32%	14
Jul 22, 2026	23.06	23.06	23.06	23.06	23.06	-3.60%	111
Jul 21, 2026	24.02	24.02	23.92	23.92	23.92	-5.76%	114
Jul 20, 2026	25.38	25.38	25.38	25.38	25.38	3.61%	10
Jul 17, 2026	24.50	24.50	24.50	24.50	24.50	-0.90%	7
Jul 16, 2026	24.72	24.72	24.72	24.72	24.72	-6.10%	8
Jul 15, 2026	26.33	26.33	26.33	26.33	26.33	-0.33%	7
Jul 14, 2026	26.42	26.42	26.42	26.42	26.41	-2.48%	8
Jul 13, 2026	27.09	27.09	27.09	27.09	27.09	-0.34%	8
Jul 10, 2026	27.18	27.18	27.18	27.18	27.18	0.13%	7
Jul 9, 2026	27.14	27.14	27.14	27.14	27.14	2.71%	105
Jul 8, 2026	26.43	26.43	26.43	26.43	26.43	-2.37%	8
Jul 7, 2026	27.43	27.43	27.07	27.07	27.07	3.31%	107
Jul 6, 2026	26.20	26.20	26.20	26.20	26.20	7.01%	16
Jul 2, 2026	24.49	24.49	24.49	24.49	24.48	4.57%	7
Jul 1, 2026	22.73	23.42	21.82	23.42	23.42	-10.72%	382
Jun 30, 2026	26.23	26.23	26.23	26.23	26.23	-0.39%	79
Jun 29, 2026	26.33	26.33	26.33	26.33	26.33	-0.87%	17
Jun 26, 2026	26.56	26.56	26.56	26.56	26.56	3.16%	12
Jun 25, 2026	25.75	25.75	25.75	25.75	25.75	0.38%	-