Carma Limited (ASX:CMA)
Australia · Delayed Price · Currency is AUD 1.845
-0.135 (-6.82%)
At close: Feb 2, 2026
Carma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 1.75 | 1.78 | 1.62 | 1.70 | 1.70 | -2.02% | 92,773 |
| Dec 5, 2025 | 1.75 | 1.79 | 1.70 | 1.74 | 1.74 | -3.61% | 74,046 |
| Dec 4, 2025 | 1.84 | 1.99 | 1.74 | 1.80 | 1.80 | -1.10% | 53,206 |
| Dec 3, 2025 | 1.57 | 1.82 | 1.57 | 1.82 | 1.82 | 17.42% | 32,218 |
| Dec 2, 2025 | 1.62 | 1.65 | 1.51 | 1.55 | 1.55 | -4.32% | 592,812 |
| Dec 1, 2025 | 1.60 | 1.70 | 1.57 | 1.62 | 1.62 | 3.85% | 93,751 |
| Nov 28, 2025 | 1.56 | 1.69 | 1.56 | 1.56 | 1.56 | - | 80,988 |
| Nov 27, 2025 | 1.70 | 1.70 | 1.56 | 1.56 | 1.56 | -7.14% | 163,747 |
| Nov 26, 2025 | 1.78 | 1.82 | 1.60 | 1.68 | 1.68 | -3.45% | 1,098,264 |
| Nov 25, 2025 | 1.80 | 1.80 | 1.71 | 1.74 | 1.74 | 1.46% | 98,336 |
| Nov 24, 2025 | 1.66 | 1.86 | 1.66 | 1.72 | 1.72 | 0.88% | 139,966 |
| Nov 21, 2025 | 1.77 | 1.77 | 1.64 | 1.70 | 1.70 | -4.23% | 165,978 |
| Nov 20, 2025 | 1.65 | 1.94 | 1.59 | 1.78 | 1.78 | 7.90% | 1,402,916 |
| Nov 19, 2025 | 1.85 | 1.86 | 1.64 | 1.65 | 1.65 | -9.12% | 193,484 |