CARX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	36.30	36.30	36.29	36.29	36.29	1.37%	138
Nov 12, 2026	35.80	35.80	35.80	35.80	35.80	-1.42%	8
Nov 11, 2026	36.31	36.31	36.31	36.31	36.31	1.42%	9
Nov 10, 2026	35.81	35.81	35.81	35.81	35.81	-0.22%	10
Nov 9, 2026	36.37	36.37	35.89	35.89	35.89	1.32%	403
Nov 6, 2026	35.42	35.42	35.42	35.42	35.42	0.98%	28
Nov 5, 2026	35.07	35.07	35.07	35.07	35.07	-4.64%	6
Nov 4, 2026	36.92	37.25	36.78	36.78	36.78	2.97%	1,015
Nov 3, 2026	35.72	35.72	35.72	35.72	35.72	2.33%	7
Nov 2, 2026	34.09	34.91	34.09	34.91	34.91	4.00%	821
Oct 30, 2026	33.56	33.56	33.56	33.56	33.56	-2.58%	14
Oct 29, 2026	34.45	34.45	34.45	34.45	34.45	-4.71%	136
Oct 28, 2026	37.01	37.01	36.16	36.16	36.16	-5.16%	647
Oct 27, 2026	38.12	38.12	38.12	38.12	38.12	-3.65%	413
Oct 26, 2026	39.57	39.57	39.57	39.57	39.57	19.19%	50
Oct 23, 2026	33.20	33.20	33.20	33.20	33.20	15.72%	11
Oct 22, 2026	28.69	28.69	28.69	28.69	28.69	5.06%	48
Oct 21, 2026	27.31	27.31	27.31	27.31	27.30	-1.16%	34
Oct 20, 2026	27.62	27.62	27.62	27.62	27.62	3.22%	16
Oct 19, 2026	26.76	26.76	26.76	26.76	26.76	0.18%	8
Oct 16, 2026	26.72	26.72	26.72	26.72	26.71	-4.95%	21
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