KARS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	31.06	31.10	30.68	30.68	30.68	-1.35%	4,783
Aug 21, 2026	30.71	31.35	30.71	31.10	31.10	1.98%	10,211
Aug 20, 2026	30.42	30.62	30.31	30.50	30.50	-0.26%	15,640
Aug 19, 2026	30.58	30.80	30.36	30.58	30.58	0.66%	34,751
Aug 18, 2026	30.79	30.79	30.10	30.37	30.37	-3.19%	34,655
Aug 17, 2026	31.34	31.55	31.17	31.38	31.38	1.09%	58,650
Aug 14, 2026	31.00	31.14	30.98	31.04	31.04	-0.20%	11,207
Aug 13, 2026	30.87	31.10	30.78	31.10	31.10	-0.14%	73,652
Aug 12, 2026	31.18	31.32	30.89	31.15	31.14	1.11%	40,198
Aug 11, 2026	30.95	30.98	30.65	30.80	30.80	-1.04%	26,108
Aug 10, 2026	31.11	31.33	30.98	31.13	31.12	0.89%	5,671
Aug 7, 2026	30.82	30.91	30.65	30.85	30.85	2.50%	24,074
Aug 6, 2026	29.97	30.46	29.90	30.10	30.10	-0.23%	16,125
Aug 5, 2026	30.60	30.64	30.13	30.17	30.17	-0.54%	38,394
Aug 4, 2026	29.56	30.35	29.56	30.34	30.33	2.45%	36,569
Aug 3, 2026	29.38	29.98	29.23	29.61	29.61	0.09%	16,707
Jul 31, 2026	29.42	29.69	29.28	29.59	29.58	-0.95%	5,930
Jul 30, 2026	29.33	29.87	29.33	29.87	29.87	3.34%	4,595
Jul 29, 2026	29.00	29.37	28.71	28.90	28.90	0.29%	6,959
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