KARS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	28.32	28.50	28.11	28.29	28.29	0.60%	1,913
Sep 24, 2026	28.35	28.53	28.12	28.12	28.12	-0.85%	16,767
Sep 23, 2026	28.56	28.56	28.36	28.36	28.36	-2.58%	6,951
Sep 22, 2026	28.89	29.19	28.89	29.11	29.11	0.54%	3,877
Sep 21, 2026	28.11	28.96	28.11	28.95	28.95	0.92%	3,837
Sep 18, 2026	28.91	28.91	28.52	28.69	28.69	-1.00%	2,276
Sep 17, 2026	28.84	29.20	28.84	28.98	28.98	1.99%	4,207
Sep 16, 2026	28.79	28.79	28.40	28.41	28.41	-1.31%	4,438
Sep 15, 2026	29.09	29.09	28.62	28.79	28.79	-0.93%	13,739
Sep 14, 2026	28.95	29.21	28.88	29.06	29.06	-0.34%	7,074
Sep 11, 2026	29.44	29.44	29.16	29.16	29.16	-0.38%	38,684
Sep 10, 2026	29.46	29.54	29.26	29.27	29.27	-2.61%	29,731
Sep 9, 2026	30.22	30.22	30.06	30.06	30.06	-0.25%	1,168
Sep 8, 2026	30.03	30.23	29.96	30.13	30.13	0.20%	3,934
Sep 4, 2026	30.20	30.54	29.99	30.07	30.07	-0.27%	4,185
Sep 3, 2026	30.19	30.32	30.02	30.15	30.15	0.34%	16,620
Sep 2, 2026	30.08	30.08	29.71	30.05	30.05	-1.00%	2,693
Sep 1, 2026	30.45	30.52	30.13	30.35	30.35	-1.59%	6,249
Aug 31, 2026	30.95	31.11	30.71	30.84	30.84	-0.29%	13,110
Aug 28, 2026	31.15	31.42	30.77	30.93	30.93	-0.55%	21,814
Aug 27, 2026	30.88	31.10	30.81	31.10	31.10	1.63%	10,641
Aug 26, 2026	30.67	30.82	30.60	30.60	30.60	-1.54%	2,711
Aug 25, 2026	30.70	31.08	30.70	31.08	31.08	1.30%	17,699
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