KARS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	30.49	30.74	30.04	30.53	30.53	0.03%	12,578
Nov 6, 2025	30.25	31.10	30.25	30.52	30.52	-0.62%	41,511
Nov 5, 2025	30.06	30.71	30.06	30.71	30.71	2.47%	5,107
Nov 4, 2025	30.19	30.68	29.97	29.97	29.97	-3.52%	31,310
Nov 3, 2025	31.23	31.51	30.72	31.07	31.07	-1.38%	25,047
Oct 31, 2025	31.34	31.59	30.84	31.50	31.50	-0.19%	46,861
Oct 30, 2025	31.62	31.91	31.36	31.56	31.56	-1.77%	82,657
Oct 29, 2025	31.99	32.50	31.61	32.13	32.13	3.05%	35,830
Oct 28, 2025	30.97	31.43	30.97	31.18	31.18	0.23%	9,023
Oct 27, 2025	31.71	31.74	31.08	31.11	31.11	-1.43%	105,731
Oct 24, 2025	31.47	31.67	31.28	31.56	31.56	2.80%	41,942
Oct 23, 2025	30.45	30.83	30.45	30.70	30.70	1.66%	15,632
Oct 22, 2025	30.35	30.35	29.69	30.20	30.20	-1.05%	8,789
Oct 21, 2025	30.76	30.99	30.23	30.52	30.52	-1.10%	4,877
Oct 20, 2025	30.55	30.95	30.55	30.86	30.86	1.85%	3,748
Oct 17, 2025	30.24	30.41	30.01	30.30	30.30	-0.85%	24,440
Oct 16, 2025	30.85	30.85	30.47	30.56	30.56	-0.68%	44,104
Oct 15, 2025	30.84	30.93	30.42	30.77	30.77	0.82%	22,213
Oct 14, 2025	30.14	30.81	29.96	30.52	30.52	-1.77%	13,543
Oct 13, 2025	30.44	31.12	30.44	31.07	31.07	5.25%	34,730
Oct 10, 2025	30.64	30.71	29.28	29.52	29.52	-6.08%	100,376
Oct 9, 2025	31.68	31.89	31.27	31.43	31.43	-0.82%	9,879
Oct 8, 2025	31.37	31.69	31.06	31.69	31.69	0.92%	32,836
Oct 7, 2025	31.67	31.76	31.26	31.40	31.40	-1.23%	30,801
Oct 6, 2025	31.37	31.79	31.33	31.79	31.79	1.66%	48,104
Oct 3, 2025	31.19	31.45	31.08	31.27	31.27	0.64%	31,770
Oct 2, 2025	31.42	31.50	31.04	31.07	31.07	0.68%	57,420
Oct 1, 2025	30.34	30.86	30.34	30.86	30.86	1.51%	75,080
Sep 30, 2025	30.35	30.73	30.35	30.40	30.40	0.80%	47,738
Sep 29, 2025	29.95	30.17	29.95	30.16	30.16	2.31%	42,648
Sep 26, 2025	29.64	29.66	29.44	29.48	29.48	-1.47%	41,309
Sep 25, 2025	29.68	30.06	29.60	29.92	29.92	2.29%	47,795
Sep 24, 2025	29.06	29.50	29.06	29.25	29.25	0.83%	31,740
Sep 23, 2025	29.05	29.30	28.94	29.01	29.01	-0.28%	7,040
Sep 22, 2025	28.85	29.09	28.78	29.09	29.09	1.01%	23,806
Sep 19, 2025	28.90	28.91	28.55	28.80	28.80	-0.55%	7,548
Sep 18, 2025	28.66	28.98	28.57	28.96	28.96	-0.10%	17,956
Sep 17, 2025	28.87	29.06	28.85	28.99	28.99	1.72%	79,335
Sep 16, 2025	28.55	28.61	28.30	28.50	28.50	-0.11%	188,650
Sep 15, 2025	28.24	28.56	28.18	28.53	28.53	3.48%	104,551
Sep 12, 2025	27.75	27.75	27.57	27.57	27.57	-0.86%	72,372
Sep 11, 2025	27.27	27.81	27.18	27.81	27.81	2.73%	53,363
Sep 10, 2025	27.08	27.11	26.96	27.07	27.07	-1.28%	58,976
Sep 9, 2025	27.66	27.76	27.42	27.42	27.42	-0.58%	56,291
Sep 8, 2025	27.65	27.78	27.56	27.58	27.58	0.36%	77,596
Sep 5, 2025	27.29	27.60	27.28	27.48	27.48	3.40%	40,291
Sep 4, 2025	26.53	26.58	26.39	26.58	26.58	-0.94%	15,639
Sep 3, 2025	27.00	27.00	26.71	26.83	26.83	-0.22%	56,566
Sep 2, 2025	26.66	26.90	26.52	26.89	26.89	-0.37%	55,525
Aug 29, 2025	27.13	27.13	26.91	26.99	26.99	0.67%	17,560