KARS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	28.64	28.94	28.47	28.82	28.82	-1.13%	8,802
Jul 27, 2026	28.92	29.17	28.75	29.15	29.15	2.18%	7,570
Jul 24, 2026	29.00	29.00	28.39	28.53	28.53	-2.09%	14,496
Jul 23, 2026	29.67	29.67	29.00	29.14	29.14	-1.68%	13,561
Jul 22, 2026	30.00	30.00	29.64	29.64	29.64	-0.75%	6,316
Jul 21, 2026	29.76	29.90	29.50	29.86	29.86	2.44%	38,234
Jul 20, 2026	29.37	29.37	29.07	29.15	29.15	-1.29%	15,238
Jul 17, 2026	29.01	29.53	29.01	29.53	29.53	-0.14%	11,235
Jul 16, 2026	29.78	30.01	29.49	29.57	29.57	-2.28%	11,192
Jul 15, 2026	30.29	30.60	29.88	30.26	30.26	0.20%	4,050
Jul 14, 2026	30.44	30.44	29.84	30.20	30.20	1.42%	25,983
Jul 13, 2026	30.02	30.10	29.64	29.78	29.78	-2.51%	12,582
Jul 10, 2026	30.55	30.79	30.53	30.54	30.54	0.16%	2,556
Jul 9, 2026	30.39	30.54	30.38	30.50	30.50	0.84%	3,822
Jul 8, 2026	30.30	30.38	30.00	30.24	30.24	-0.85%	35,659
Jul 7, 2026	31.35	31.35	30.50	30.50	30.50	-4.06%	44,304
Jul 6, 2026	31.42	31.92	31.42	31.79	31.79	1.46%	38,558
Jul 2, 2026	32.02	32.39	31.12	31.33	31.33	-1.11%	7,338
Jul 1, 2026	31.50	32.18	31.30	31.69	31.69	0.49%	19,502
Jun 30, 2026	30.76	31.98	30.76	31.53	31.53	0.73%	17,925
Jun 29, 2026	30.97	31.67	30.56	31.30	31.30	2.49%	5,474
Jun 26, 2026	30.43	30.88	30.08	30.54	30.54	-1.32%	326,261
Jun 25, 2026	31.47	31.50	30.95	30.95	30.95	-2.26%	28,797
Jun 24, 2026	31.98	31.98	31.61	31.67	31.67	-1.29%	4,094
Jun 23, 2026	32.17	32.20	31.58	32.08	32.08	-4.28%	5,150
Jun 22, 2026	33.48	33.55	33.36	33.52	33.52	-0.37%	3,362
Jun 18, 2026	33.43	33.64	33.15	33.64	33.64	0.36%	24,269
Jun 17, 2026	33.85	34.25	33.51	33.52	33.52	-1.79%	10,912
Jun 16, 2026	34.38	34.48	34.00	34.13	34.13	-1.44%	9,789
Jun 15, 2026	34.30	34.81	34.24	34.63	34.63	2.47%	11,871
Jun 12, 2026	33.59	33.81	33.27	33.79	33.79	1.64%	4,269
Jun 11, 2026	32.22	33.25	32.22	33.25	33.25	3.75%	10,113
Jun 10, 2026	32.68	32.90	32.04	32.05	32.05	-2.94%	9,379
Jun 9, 2026	33.50	33.50	32.00	33.02	33.02	-0.03%	24,811
Jun 8, 2026	33.26	33.44	32.88	33.03	33.03	0.88%	13,725
Jun 5, 2026	34.13	34.28	32.70	32.74	32.74	-6.95%	74,830
Jun 4, 2026	35.23	35.34	34.78	35.19	35.19	-0.87%	6,868
Jun 3, 2026	36.28	36.55	35.50	35.50	35.50	-3.32%	14,451
Jun 2, 2026	35.93	36.72	35.93	36.72	36.72	2.79%	23,403
Jun 1, 2026	35.62	36.00	35.62	35.72	35.72	-0.77%	6,371
May 29, 2026	36.13	36.28	35.52	36.00	36.00	-0.47%	11,118
May 28, 2026	35.79	36.32	35.64	36.17	36.17	0.86%	52,255
May 27, 2026	35.83	35.98	35.55	35.86	35.86	-0.56%	27,546
May 26, 2026	35.95	36.38	35.77	36.06	36.06	1.61%	8,108
May 22, 2026	35.37	35.59	35.26	35.49	35.49	0.08%	9,715
May 21, 2026	34.87	35.46	34.78	35.46	35.46	1.26%	7,250
May 20, 2026	34.41	35.02	34.37	35.02	35.02	2.46%	28,392
May 19, 2026	34.50	34.66	33.56	34.18	34.18	-2.09%	54,653
May 18, 2026	35.57	35.57	34.60	34.91	34.91	-1.70%	36,663
May 15, 2026	36.46	36.46	35.22	35.52	35.52	-4.01%	19,718