CARX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	28.11	28.11	28.11	28.11	28.11	6.92%	33
Oct 14, 2026	25.59	26.29	25.59	26.29	26.29	-0.89%	307
Oct 13, 2026	26.52	26.52	26.52	26.52	26.52	6.95%	6
Oct 12, 2026	24.80	24.80	24.80	24.80	24.80	0.54%	6
Oct 9, 2026	24.67	24.67	24.67	24.67	24.67	6.32%	6
Oct 8, 2026	23.20	23.20	23.20	23.20	23.20	5.00%	65
Oct 7, 2026	22.10	22.10	22.10	22.10	22.10	-1.44%	28
Oct 6, 2026	22.42	22.42	22.42	22.42	22.42	-0.72%	6
Oct 5, 2026	22.58	22.58	22.58	22.58	22.58	6.10%	6
Oct 2, 2026	21.28	21.28	21.28	21.28	21.28	0.67%	9
Oct 1, 2026	21.14	21.14	21.14	21.14	21.14	4.30%	7
Sep 30, 2026	20.27	20.27	20.27	20.27	20.27	-1.94%	6
Sep 29, 2026	20.67	20.67	20.67	20.67	20.67	1.09%	6
Sep 28, 2026	20.45	20.45	20.45	20.45	20.45	0.53%	6
Sep 25, 2026	20.34	20.34	20.34	20.34	20.34	-0.36%	6
Sep 24, 2026	20.41	20.41	20.41	20.41	20.41	1.49%	57
Sep 23, 2026	20.14	20.14	20.11	20.11	20.11	-6.49%	273
Sep 22, 2026	21.51	21.51	21.51	21.51	21.51	-5.37%	8
Sep 21, 2026	23.03	23.03	22.73	22.73	22.73	0.92%	406
Sep 18, 2026	22.53	22.53	22.53	22.53	22.53	-0.21%	6
Sep 17, 2026	22.57	22.57	22.57	22.57	22.57	-6.32%	28
Sep 16, 2026	24.09	24.09	24.09	24.09	24.09	0.23%	6
Sep 15, 2026	24.04	24.04	24.04	24.04	24.04	-10.63%	98
Sep 14, 2026	26.90	26.90	26.90	26.90	26.90	2.86%	10
Sep 11, 2026	26.15	26.15	26.15	26.15	26.15	6.46%	8
Sep 10, 2026	24.49	24.56	24.49	24.56	24.56	2.56%	108
Sep 9, 2026	23.95	23.95	23.95	23.95	23.95	-5.69%	47
Sep 8, 2026	25.40	25.40	25.40	25.40	25.39	-12.20%	19
Sep 4, 2026	28.93	28.93	28.93	28.93	28.92	-3.01%	7
Sep 3, 2026	29.82	29.82	29.82	29.82	29.82	0.95%	10
Sep 2, 2026	29.54	29.54	29.54	29.54	29.54	6.16%	6
Sep 1, 2026	27.83	27.83	27.83	27.83	27.83	-1.98%	6
Aug 31, 2026	28.39	28.39	28.39	28.39	28.39	-0.16%	14
Aug 28, 2026	28.44	28.44	28.44	28.44	28.44	0.12%	10
Aug 27, 2026	27.86	28.40	27.86	28.40	28.40	-1.26%	312
Aug 26, 2026	29.70	29.84	28.76	28.76	28.76	-2.73%	304
Aug 25, 2026	29.57	29.57	29.57	29.57	29.57	-1.16%	38
Aug 24, 2026	29.92	29.92	29.92	29.92	29.92	7.42%	55
Aug 21, 2026	27.85	27.85	27.85	27.85	27.85	-4.65%	50
Aug 20, 2026	29.21	29.21	29.21	29.21	29.21	2.18%	28
Aug 19, 2026	28.83	28.84	28.59	28.59	28.59	6.36%	2,915
Aug 18, 2026	26.88	26.88	26.88	26.88	26.88	0.55%	6
Aug 17, 2026	26.73	26.73	26.73	26.73	26.73	-0.34%	13
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