CARZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	112.51	113.25	111.27	112.29	112.29	-2.21%	1,069
Jun 25, 2026	113.97	115.03	113.97	114.82	114.82	1.80%	1,097
Jun 24, 2026	112.84	113.45	110.96	112.79	112.79	-0.77%	5,989
Jun 23, 2026	114.89	115.51	113.21	113.67	113.67	-6.26%	2,065
Jun 22, 2026	121.00	122.52	120.47	121.26	121.26	1.10%	14,683
Jun 18, 2026	118.58	119.94	118.58	119.94	119.94	3.93%	1,481
Jun 17, 2026	117.70	118.37	114.76	115.41	115.41	-0.66%	2,242
Jun 16, 2026	119.12	119.12	115.53	116.17	116.17	-3.56%	2,200
Jun 15, 2026	119.20	121.24	119.20	120.46	120.46	3.89%	10,333
Jun 12, 2026	116.18	116.81	115.95	115.95	115.95	1.73%	4,500
Jun 11, 2026	113.98	113.98	113.98	113.98	113.98	5.33%	344
Jun 10, 2026	109.45	112.19	107.49	108.21	108.21	-2.98%	860
Jun 9, 2026	109.17	111.53	109.05	111.53	111.53	-2.01%	1,366
Jun 8, 2026	113.45	114.31	113.45	113.82	113.82	2.91%	2,119
Jun 5, 2026	115.00	115.00	110.60	110.60	110.60	-8.42%	3,064
Jun 4, 2026	117.98	121.38	117.98	120.78	120.78	-1.58%	12,502
Jun 3, 2026	123.00	123.15	122.10	122.72	122.72	-0.37%	1,375
Jun 2, 2026	121.63	123.17	121.62	123.17	123.17	2.83%	772
Jun 1, 2026	118.66	119.98	118.66	119.78	119.78	0.46%	1,762
May 29, 2026	119.13	119.23	118.66	119.23	119.23	-0.09%	1,282
May 28, 2026	117.74	120.00	117.74	119.34	119.34	0.74%	1,558
May 27, 2026	118.10	118.48	117.43	118.46	118.45	-0.56%	1,753
May 26, 2026	117.91	119.32	116.42	119.12	119.12	4.41%	2,704
May 22, 2026	114.00	114.74	113.60	114.09	114.09	1.33%	4,207
May 21, 2026	110.80	112.59	110.80	112.59	112.59	0.94%	1,586
May 20, 2026	110.15	111.54	110.15	111.54	111.54	3.20%	2,092
May 19, 2026	106.49	108.70	106.49	108.08	108.08	-0.82%	1,207
May 18, 2026	108.85	109.38	107.29	108.98	108.98	-1.82%	8,260
May 15, 2026	111.23	111.95	110.36	111.00	111.00	-3.33%	2,494
May 14, 2026	115.00	115.63	114.17	114.82	114.82	-0.21%	34,730
May 13, 2026	113.42	116.07	113.42	115.07	115.07	2.07%	2,688
May 12, 2026	113.01	113.01	110.31	112.73	112.73	-2.67%	3,703
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