KARS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	32.54	32.76	32.54	32.71	32.71	1.71%	19,291
Feb 17, 2026	32.25	32.33	31.95	32.16	32.16	-0.91%	2,353
Feb 13, 2026	32.19	32.59	31.92	32.45	32.45	1.51%	4,184
Feb 12, 2026	32.91	32.91	31.96	31.97	31.97	-2.14%	49,047
Feb 11, 2026	32.56	32.75	32.47	32.67	32.67	1.21%	9,276
Feb 10, 2026	32.17	32.58	32.17	32.28	32.28	0.03%	56,866
Feb 9, 2026	31.87	32.31	31.86	32.27	32.27	1.32%	25,056
Feb 6, 2026	31.20	31.85	31.20	31.85	31.85	3.68%	11,254
Feb 5, 2026	30.86	30.97	30.61	30.72	30.72	-1.29%	12,575
Feb 4, 2026	31.66	31.67	31.05	31.12	31.12	-0.70%	9,120
Feb 3, 2026	31.22	31.34	30.81	31.34	31.34	1.13%	19,612
Feb 2, 2026	31.03	31.14	30.90	30.99	30.99	-0.86%	6,986
Jan 30, 2026	31.79	31.79	31.21	31.26	31.26	-3.19%	13,283
Jan 29, 2026	32.53	32.95	32.00	32.29	32.29	-2.07%	9,528
Jan 28, 2026	33.11	33.11	32.86	32.97	32.97	-0.41%	9,770
Jan 27, 2026	33.00	33.11	32.68	33.11	33.11	0.55%	16,269
Jan 26, 2026	33.16	33.30	32.87	32.93	32.93	-0.48%	45,224
Jan 23, 2026	33.07	33.13	32.91	33.09	33.09	0.33%	27,020
Jan 22, 2026	32.75	33.11	32.60	32.98	32.98	1.29%	6,392
Jan 21, 2026	32.29	32.60	32.25	32.56	32.56	2.20%	6,272
Jan 20, 2026	32.00	32.00	31.71	31.86	31.86	-0.34%	6,820
Jan 16, 2026	32.08	32.13	31.94	31.97	31.97	-1.11%	26,384
Jan 15, 2026	32.50	32.50	32.26	32.33	32.33	1.00%	8,962
Jan 14, 2026	32.10	32.16	31.87	32.01	32.01	-0.74%	29,452
Jan 13, 2026	32.55	32.55	32.23	32.25	32.25	-0.68%	16,100
Jan 12, 2026	32.22	32.63	32.22	32.47	32.47	1.47%	27,643
Jan 9, 2026	32.00	32.15	32.00	32.00	32.00	0.57%	20,752
Jan 8, 2026	31.84	31.94	31.75	31.82	31.82	-0.38%	25,959
Jan 7, 2026	32.07	32.22	31.94	31.94	31.94	-0.44%	66,607
Jan 6, 2026	31.92	32.23	31.92	32.08	32.08	1.71%	24,823
Jan 5, 2026	31.29	31.64	31.29	31.54	31.54	0.83%	16,163
Jan 2, 2026	31.15	31.28	30.85	31.28	31.28	2.42%	22,979
Dec 31, 2025	30.77	30.85	30.44	30.54	30.54	-1.13%	10,439
Dec 30, 2025	31.05	31.13	30.51	30.89	30.89	0.65%	9,736
Dec 29, 2025	31.43	31.43	30.69	30.69	30.69	-2.51%	5,451
Dec 26, 2025	31.19	31.48	31.17	31.48	31.48	1.88%	7,033
Dec 24, 2025	30.96	30.96	30.82	30.90	30.90	0.26%	2,534
Dec 23, 2025	30.89	30.91	30.73	30.82	30.82	0.36%	12,723
Dec 22, 2025	30.80	30.92	30.71	30.71	30.71	-0.41%	17,176
Dec 19, 2025	30.48	30.85	30.48	30.84	30.78	2.28%	11,258
Dec 18, 2025	30.30	30.40	30.15	30.15	30.10	0.17%	3,903
Dec 17, 2025	30.49	30.59	30.03	30.10	30.04	-0.24%	6,998
Dec 16, 2025	30.21	30.45	30.07	30.17	30.12	-1.08%	5,649
Dec 15, 2025	30.71	30.85	30.50	30.50	30.44	-0.90%	10,338
Dec 12, 2025	30.99	31.14	30.76	30.78	30.72	0.06%	7,414
Dec 11, 2025	31.20	31.20	30.54	30.76	30.70	-0.39%	12,066
Dec 10, 2025	30.69	31.03	30.67	30.88	30.82	0.39%	7,530
Dec 9, 2025	30.53	30.79	30.49	30.76	30.70	-0.13%	8,040
Dec 8, 2025	30.99	30.99	30.69	30.80	30.74	0.46%	8,950
Dec 5, 2025	30.46	30.76	30.46	30.66	30.60	1.25%	6,145