CARZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	114.00	116.26	114.00	115.82	115.82	1.92%	2,424
May 8, 2026	111.45	113.64	110.79	113.64	113.64	4.09%	2,750
May 7, 2026	110.17	110.70	108.74	109.17	109.17	-1.10%	4,089
May 6, 2026	108.40	110.39	108.40	110.38	110.38	4.15%	10,056
May 5, 2026	106.07	106.23	105.44	105.98	105.98	2.84%	1,296
May 4, 2026	103.90	104.69	102.58	103.06	103.06	-0.81%	5,074
May 1, 2026	103.18	104.00	103.11	103.90	103.90	1.00%	2,227
Apr 30, 2026	101.24	102.88	101.24	102.88	102.87	2.69%	1,135
Apr 29, 2026	99.27	100.23	99.27	100.18	100.18	1.71%	1,884
Apr 28, 2026	98.43	98.56	97.74	98.50	98.50	-1.66%	1,336
Apr 27, 2026	99.74	100.21	99.73	100.17	100.16	-0.04%	1,433
Apr 24, 2026	99.16	100.29	99.16	100.20	100.20	3.78%	3,473
Apr 23, 2026	97.00	97.55	94.97	96.55	96.55	-0.50%	14,453
Apr 22, 2026	96.50	97.04	96.50	97.04	97.04	2.08%	780
Apr 21, 2026	96.47	96.72	95.06	95.06	95.06	-0.51%	1,040
Apr 20, 2026	95.66	95.66	95.54	95.54	95.54	-0.49%	979
Apr 17, 2026	95.72	96.84	95.44	96.01	96.01	2.21%	3,622
Apr 16, 2026	93.56	94.25	92.99	93.93	93.93	2.18%	4,708
Apr 15, 2026	92.02	92.50	91.17	91.93	91.93	-0.20%	4,391
Apr 14, 2026	90.92	92.11	90.92	92.11	92.11	2.11%	4,280
Apr 13, 2026	89.36	90.21	89.08	90.21	90.21	1.35%	2,630
Apr 10, 2026	88.55	89.04	88.55	89.01	89.01	0.95%	1,348
Apr 9, 2026	86.77	88.70	86.77	88.17	88.17	0.20%	6,795
Apr 8, 2026	83.68	88.00	83.68	88.00	88.00	5.86%	1,027
Apr 7, 2026	82.45	83.16	82.45	83.13	83.13	-0.07%	832
Apr 6, 2026	83.43	83.43	82.84	83.18	83.18	0.89%	1,296
Apr 2, 2026	80.68	82.45	80.68	82.45	82.45	-0.08%	1,559
Apr 1, 2026	82.82	83.22	81.96	82.51	82.51	2.10%	2,395
Mar 31, 2026	78.78	81.28	78.78	80.82	80.82	5.11%	2,826
Mar 30, 2026	78.55	78.55	76.34	76.88	76.88	-2.33%	3,313
Mar 27, 2026	78.72	78.72	78.72	78.72	78.72	-1.22%	687
Mar 26, 2026	80.70	80.70	79.27	79.69	79.69	-3.48%	6,146
Mar 25, 2026	82.38	82.56	82.12	82.56	82.56	0.99%	1,931
Mar 24, 2026	81.06	81.93	80.83	81.75	81.75	-0.35%	1,530
Mar 23, 2026	82.43	82.43	81.63	82.04	82.04	2.79%	1,535
Mar 20, 2026	79.27	79.81	79.27	79.81	79.81	-3.15%	377
Mar 19, 2026	81.15	82.41	81.15	82.41	82.41	-0.15%	2,658
Mar 18, 2026	82.85	83.43	82.05	82.53	82.53	-1.37%	2,392
Mar 17, 2026	83.29	83.68	83.28	83.68	83.68	0.47%	1,749
Mar 16, 2026	83.13	83.29	83.12	83.29	83.29	2.34%	24,310
Mar 13, 2026	81.86	81.96	81.10	81.39	81.39	-0.75%	2,993
Mar 12, 2026	83.87	83.87	81.74	82.00	82.00	-3.19%	2,455
Mar 11, 2026	83.90	84.71	83.86	84.71	84.71	1.25%	982
Mar 10, 2026	83.58	84.81	83.37	83.66	83.66	0.83%	2,711
Mar 9, 2026	79.54	82.97	79.50	82.97	82.97	2.10%	3,104
Mar 6, 2026	81.27	81.27	81.27	81.27	81.27	-1.87%	319
Mar 5, 2026	83.13	83.13	82.30	82.82	82.82	-1.88%	1,678
Mar 4, 2026	82.98	84.77	82.98	84.41	84.41	1.42%	644
Mar 3, 2026	81.78	83.29	81.53	83.23	83.23	-4.70%	14,147
Mar 2, 2026	86.04	87.36	86.04	87.33	87.33	-0.75%	8,750