Carma Limited (ASX:CMA)
Australia · Delayed Price · Currency is AUD 1.295
-0.005 (-0.38%)
At close: Feb 20, 2026
Carma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.39 | 1.39 | 1.26 | 1.30 | 1.30 | -0.38% | 38,888 |
| Feb 19, 2026 | 1.31 | 1.31 | 1.24 | 1.30 | 1.30 | -3.35% | 96,449 |
| Feb 18, 2026 | 1.42 | 1.42 | 1.31 | 1.35 | 1.35 | -4.95% | 71,454 |
| Feb 17, 2026 | 1.48 | 1.50 | 1.42 | 1.42 | 1.42 | -4.07% | 5,189 |
| Feb 16, 2026 | 1.46 | 1.48 | 1.42 | 1.48 | 1.48 | 4.98% | 29,551 |
| Feb 13, 2026 | 1.53 | 1.53 | 1.34 | 1.41 | 1.41 | -6.95% | 46,130 |
| Feb 12, 2026 | 1.63 | 1.63 | 1.51 | 1.51 | 1.51 | -7.36% | 10,124 |
| Feb 11, 2026 | 1.65 | 1.66 | 1.53 | 1.63 | 1.63 | -1.21% | 1,375,771 |
| Feb 10, 2026 | 1.70 | 1.70 | 1.58 | 1.65 | 1.65 | -0.30% | 45,311 |
| Feb 9, 2026 | 1.72 | 1.72 | 1.60 | 1.66 | 1.66 | 3.44% | 36,670 |
| Feb 6, 2026 | 1.66 | 1.66 | 1.58 | 1.60 | 1.60 | -8.31% | 55,303 |
| Feb 5, 2026 | 1.76 | 1.78 | 1.62 | 1.75 | 1.75 | -0.85% | 31,867 |
| Feb 4, 2026 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -4.86% | 51,602 |
| Feb 3, 2026 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | 0.27% | 41,544 |
| Feb 2, 2026 | 1.95 | 1.95 | 1.75 | 1.85 | 1.85 | -6.82% | 156,736 |
| Jan 30, 2026 | 1.99 | 1.99 | 1.91 | 1.98 | 1.98 | 1.02% | 46,492 |
| Jan 29, 2026 | 2.04 | 2.04 | 1.88 | 1.96 | 1.96 | -3.92% | 82,369 |
| Jan 28, 2026 | 2.04 | 2.07 | 2.00 | 2.04 | 2.04 | - | 4,677 |
| Jan 27, 2026 | 2.00 | 2.04 | 1.99 | 2.04 | 2.04 | -1.45% | 58,230 |
| Jan 23, 2026 | 2.09 | 2.09 | 2.00 | 2.07 | 2.07 | -0.48% | 18,867 |
| Jan 22, 2026 | 2.05 | 2.08 | 2.00 | 2.08 | 2.08 | 4.00% | 16,305 |
| Jan 21, 2026 | 2.03 | 2.07 | 2.00 | 2.00 | 2.00 | -2.91% | 4,141 |
| Jan 20, 2026 | 2.05 | 2.08 | 2.03 | 2.06 | 2.06 | 0.49% | 338,051 |
| Jan 19, 2026 | 2.04 | 2.16 | 2.03 | 2.05 | 2.05 | 0.49% | 17,135 |
| Jan 16, 2026 | 2.00 | 2.13 | 2.00 | 2.04 | 2.04 | 2.00% | 29,682 |
| Jan 15, 2026 | 2.15 | 2.15 | 2.00 | 2.00 | 2.00 | -6.98% | 56,489 |
| Jan 14, 2026 | 2.08 | 2.15 | 2.00 | 2.15 | 2.15 | 6.44% | 16,637 |
| Jan 13, 2026 | 2.18 | 2.18 | 2.02 | 2.02 | 2.02 | -3.35% | 10,446 |
| Jan 12, 2026 | 2.28 | 2.28 | 2.07 | 2.09 | 2.09 | -5.00% | 27,542 |
| Jan 9, 2026 | 2.05 | 2.29 | 1.98 | 2.20 | 2.20 | 7.32% | 12,895 |
| Jan 8, 2026 | 2.12 | 2.15 | 1.98 | 2.05 | 2.05 | -1.44% | 420,602 |
| Jan 7, 2026 | 1.97 | 2.08 | 1.95 | 2.08 | 2.08 | 7.77% | 16,064 |
| Jan 6, 2026 | 1.92 | 2.00 | 1.92 | 1.93 | 1.93 | - | 194,538 |
| Jan 5, 2026 | 1.90 | 1.97 | 1.90 | 1.93 | 1.93 | 0.26% | 15,180 |
| Jan 2, 2026 | 1.88 | 1.93 | 1.80 | 1.93 | 1.93 | 2.39% | 28,212 |
| Dec 31, 2025 | 1.91 | 1.97 | 1.86 | 1.88 | 1.88 | -1.83% | 9,094 |
| Dec 30, 2025 | 1.76 | 1.97 | 1.76 | 1.92 | 1.92 | 4.93% | 9,485 |
| Dec 29, 2025 | 1.86 | 1.93 | 1.76 | 1.83 | 1.83 | -2.93% | 30,907 |
| Dec 24, 2025 | 1.85 | 1.89 | 1.85 | 1.88 | 1.88 | 1.08% | 1,807 |
| Dec 23, 2025 | 1.85 | 1.88 | 1.75 | 1.86 | 1.86 | 3.91% | 39,303 |
| Dec 22, 2025 | 1.80 | 1.90 | 1.79 | 1.79 | 1.79 | -1.92% | 21,938 |
| Dec 19, 2025 | 1.75 | 1.86 | 1.75 | 1.83 | 1.83 | 6.10% | 6,268 |
| Dec 18, 2025 | 1.73 | 1.75 | 1.68 | 1.72 | 1.72 | 1.18% | 12,551 |
| Dec 17, 2025 | 1.75 | 1.75 | 1.66 | 1.70 | 1.70 | -1.16% | 119,221 |
| Dec 16, 2025 | 1.93 | 1.98 | 1.70 | 1.72 | 1.72 | 0.88% | 51,317 |
| Dec 15, 2025 | 1.84 | 1.85 | 1.71 | 1.71 | 1.71 | -7.08% | 92,351 |
| Dec 12, 2025 | 1.79 | 1.84 | 1.73 | 1.84 | 1.84 | 4.26% | 44,363 |
| Dec 11, 2025 | 1.70 | 1.79 | 1.70 | 1.76 | 1.76 | 3.53% | 69,163 |
| Dec 10, 2025 | 1.79 | 1.79 | 1.70 | 1.70 | 1.70 | -1.73% | 82,279 |
| Dec 9, 2025 | 1.70 | 1.80 | 1.66 | 1.73 | 1.73 | 1.76% | 39,103 |