KARS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	30.46	30.76	30.46	30.66	30.66	1.25%	6,144
Dec 4, 2025	30.16	30.28	30.06	30.28	30.28	-	4,960
Dec 3, 2025	29.96	30.30	29.95	30.28	30.28	-	9,652
Dec 2, 2025	30.30	30.55	30.10	30.28	30.28	-0.85%	33,469
Dec 1, 2025	30.49	30.66	30.43	30.54	30.54	-0.36%	6,138
Nov 28, 2025	30.19	30.70	30.19	30.65	30.65	1.12%	13,834
Nov 26, 2025	29.85	30.31	29.74	30.31	30.31	1.85%	23,017
Nov 25, 2025	29.56	29.76	29.24	29.76	29.76	0.54%	10,586
Nov 24, 2025	28.59	29.60	28.59	29.60	29.60	1.75%	7,700
Nov 21, 2025	28.95	29.50	28.55	29.09	29.09	-1.67%	38,772
Nov 20, 2025	30.74	30.74	29.58	29.58	29.58	-2.83%	13,375
Nov 19, 2025	30.70	30.77	30.34	30.45	30.45	-0.77%	20,537
Nov 18, 2025	30.53	30.68	30.09	30.68	30.68	-1.57%	55,263
Nov 17, 2025	31.27	31.57	30.92	31.17	31.17	-0.19%	18,923
Nov 14, 2025	31.33	31.70	30.81	31.23	31.23	-0.88%	8,927
Nov 13, 2025	32.00	32.32	31.45	31.51	31.51	0.53%	17,514
Nov 12, 2025	31.20	31.46	30.84	31.34	31.34	-0.63%	13,524
Nov 11, 2025	31.50	31.54	31.25	31.54	31.54	0.19%	17,327
Nov 10, 2025	30.93	31.80	30.80	31.48	31.48	3.11%	26,988
Nov 7, 2025	30.49	30.74	30.04	30.53	30.53	0.03%	12,579
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%	5,187
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