KARS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2025	23.06	23.51	23.06	23.38	-	1.21%	835
Jul 16, 2025	23.06	23.14	22.92	23.10	23.10	-0.48%	13,249
Jul 15, 2025	23.12	23.39	23.12	23.21	23.21	0.58%	5,877
Jul 14, 2025	22.05	23.09	22.05	23.08	23.08	0.83%	10,178
Jul 11, 2025	22.89	23.01	22.85	22.89	22.89	0.66%	14,564
Jul 10, 2025	22.28	22.74	22.01	22.74	22.74	1.88%	26,703
Jul 9, 2025	22.35	22.35	22.13	22.32	22.32	0.68%	41,601
Jul 8, 2025	21.88	22.25	21.88	22.17	22.17	1.70%	5,657
Jul 7, 2025	22.02	22.03	21.71	21.80	21.80	-2.72%	10,287
Jul 3, 2025	22.26	22.56	22.26	22.41	22.41	1.40%	5,960
Jul 2, 2025	21.84	22.10	21.84	22.10	22.10	0.91%	4,170
Jul 1, 2025	21.71	22.04	21.71	21.90	21.90	-0.29%	12,848
Jun 30, 2025	21.78	22.00	21.78	21.97	21.97	0.42%	3,691
Jun 27, 2025	21.92	22.03	21.74	21.87	21.87	-0.57%	4,704
Jun 26, 2025	22.02	22.16	22.00	22.00	22.00	-0.14%	18,219
Jun 25, 2025	22.08	22.18	21.89	22.03	22.03	-0.72%	6,790
Jun 24, 2025	21.97	22.27	21.54	22.19	22.19	3.21%	47,202
Jun 23, 2025	21.14	21.53	21.14	21.50	21.50	1.51%	18,326
Jun 20, 2025	21.29	21.29	21.18	21.18	21.18	-0.24%	16,834
Jun 18, 2025	21.04	21.41	21.04	21.23	21.23	0.24%	16,563
Jun 17, 2025	21.40	21.40	21.11	21.18	21.18	-0.71%	7,848
Jun 16, 2025	21.34	21.63	21.27	21.33	21.33	0.55%	25,665
Jun 13, 2025	21.23	21.42	21.18	21.21	21.21	-1.56%	4,696
Jun 12, 2025	21.62	21.65	21.51	21.55	21.55	-0.23%	13,124
Jun 11, 2025	21.80	21.88	21.58	21.60	21.60	0.09%	11,751
Jun 10, 2025	21.54	21.66	21.48	21.58	21.58	0.53%	3,662
Jun 9, 2025	21.32	21.59	21.32	21.47	21.47	0.92%	4,026
Jun 6, 2025	21.26	21.45	21.20	21.27	21.27	-0.48%	9,239
Jun 5, 2025	21.72	21.72	21.37	21.37	21.37	-0.03%	8,129
Jun 4, 2025	21.18	21.47	21.15	21.38	21.38	2.10%	3,531
Jun 3, 2025	20.15	21.14	20.15	20.94	20.94	1.45%	75,810
Jun 2, 2025	20.78	20.84	20.48	20.64	20.64	-0.67%	51,501
May 30, 2025	21.06	21.06	20.74	20.78	20.78	-1.93%	24,946
May 29, 2025	21.30	21.30	21.14	21.19	21.19	0.90%	4,433
May 28, 2025	21.10	21.20	21.00	21.00	21.00	-0.92%	13,018
May 27, 2025	21.52	21.52	21.06	21.20	21.20	-2.34%	17,311
May 23, 2025	21.57	21.74	21.57	21.70	21.70	0.10%	4,906
May 22, 2025	21.65	21.79	21.64	21.68	21.68	-0.59%	10,812
May 21, 2025	21.89	22.11	21.81	21.81	21.81	-	16,250
May 20, 2025	21.60	21.88	21.60	21.81	21.81	0.73%	8,282
May 19, 2025	21.56	21.73	21.56	21.65	21.65	-0.92%	10,101
May 16, 2025	21.83	21.85	21.73	21.85	21.85	0.37%	2,940
May 15, 2025	21.52	21.91	21.52	21.77	21.77	-0.64%	9,792
May 14, 2025	21.90	22.00	21.87	21.91	21.91	-0.20%	30,525
May 13, 2025	21.78	21.97	21.78	21.95	21.95	-0.07%	12,947
May 12, 2025	22.00	22.00	21.72	21.97	21.97	3.73%	56,386
May 9, 2025	21.08	21.23	21.07	21.18	21.18	0.12%	2,325
May 8, 2025	21.10	21.25	20.89	21.16	21.16	2.59%	7,483
May 7, 2025	20.79	20.93	20.62	20.62	20.62	-1.85%	8,433
May 6, 2025	20.91	21.19	20.91	21.01	21.01	-0.39%	38,631