Carma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.83	0.83	0.70	0.71	0.71	-12.96%	94,358
Jun 4, 2026	0.71	0.82	0.70	0.81	0.81	14.89%	111,387
Jun 3, 2026	0.70	0.80	0.67	0.71	0.71	1.44%	238,058
Jun 2, 2026	0.70	0.70	0.69	0.70	0.70	0.72%	282,719
Jun 1, 2026	0.72	0.72	0.69	0.69	0.69	-4.17%	185,788
May 29, 2026	0.71	0.72	0.69	0.72	0.72	4.35%	70,495
May 28, 2026	0.70	0.72	0.69	0.69	0.69	-0.72%	104,926
May 27, 2026	0.70	0.78	0.69	0.70	0.70	-0.71%	271,726
May 26, 2026	0.70	0.70	0.66	0.70	0.70	4.48%	37,232
May 25, 2026	0.67	0.67	0.63	0.67	0.67	2.29%	10,452
May 22, 2026	0.67	0.68	0.61	0.66	0.66	-2.24%	128,326
May 21, 2026	0.63	0.67	0.62	0.67	0.67	11.67%	92,867
May 20, 2026	0.64	0.64	0.55	0.60	0.60	-4.00%	16,402
May 19, 2026	0.69	0.69	0.62	0.63	0.63	-6.72%	112,340
May 18, 2026	0.73	0.73	0.62	0.67	0.67	-6.94%	38,320
May 15, 2026	0.74	0.74	0.69	0.72	0.72	-	456,936
May 14, 2026	0.73	0.73	0.72	0.72	0.72	-	34,691
May 13, 2026	0.73	0.73	0.72	0.72	0.72	-	26,838
May 12, 2026	0.74	0.74	0.72	0.72	0.72	-	42,834
May 11, 2026	0.73	0.75	0.72	0.72	0.72	-	64,592
May 8, 2026	0.71	0.73	0.70	0.72	0.72	2.13%	87,278
May 7, 2026	0.70	0.71	0.70	0.71	0.71	0.71%	9,040
May 6, 2026	0.83	0.83	0.70	0.70	0.70	-15.15%	91,208
May 5, 2026	0.79	0.83	0.79	0.83	0.83	12.24%	14,412
May 4, 2026	0.79	0.83	0.74	0.74	0.74	-9.26%	55,318
Apr 30, 2026	0.84	0.86	0.75	0.81	0.81	1.25%	73,837
Apr 29, 2026	0.73	0.80	0.73	0.80	0.80	10.34%	25,570
Apr 28, 2026	0.79	0.82	0.70	0.73	0.73	-9.38%	1,509,424
Apr 27, 2026	0.75	0.80	0.69	0.80	0.80	-1.23%	15,557
Apr 24, 2026	0.81	0.82	0.78	0.81	0.81	3.85%	460,060
Apr 23, 2026	0.81	0.81	0.78	0.78	0.78	-	1,426,363
Apr 22, 2026	0.80	0.80	0.72	0.78	0.78	-2.50%	301,473
Apr 21, 2026	0.83	0.86	0.80	0.80	0.80	-3.03%	203,721
Apr 20, 2026	0.84	0.84	0.83	0.83	0.83	-1.79%	7,023
Apr 17, 2026	0.86	0.87	0.80	0.84	0.84	-5.62%	78,421
Apr 16, 2026	0.89	0.90	0.86	0.89	0.89	-1.11%	39,880
Apr 15, 2026	0.90	0.90	0.82	0.90	0.90	-2.17%	16,709
Apr 14, 2026	0.97	0.97	0.90	0.92	0.92	-1.08%	64,841
Apr 13, 2026	0.92	0.95	0.89	0.93	0.93	1.09%	26,687
Apr 10, 2026	0.82	0.92	0.81	0.92	0.92	15.00%	27,709
Apr 9, 2026	0.84	0.84	0.80	0.80	0.80	-15.79%	2,008
Apr 8, 2026	0.95	0.95	0.95	0.95	0.95	4.40%	2,198
Apr 7, 2026	0.93	0.99	0.90	0.91	0.91	-4.21%	77,169
Apr 2, 2026	0.99	0.99	0.92	0.95	0.95	-2.56%	9,300
Apr 1, 2026	0.90	0.99	0.90	0.98	0.98	8.33%	113,039
Mar 31, 2026	0.87	0.90	0.80	0.90	0.90	0.56%	117,292
Mar 30, 2026	0.90	0.91	0.89	0.90	0.90	-2.19%	80,050
Mar 26, 2026	0.92	0.98	0.91	0.92	0.92	-1.08%	28,132
Mar 25, 2026	0.90	1.00	0.90	0.93	0.93	2.78%	40,376
Mar 24, 2026	0.92	0.92	0.87	0.90	0.90	-	16,171