Carma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	0.75	0.80	0.70	0.70	0.70	-7.28%	255,735
Sep 15, 2026	0.80	0.80	0.75	0.76	0.76	-5.63%	32,648
Sep 14, 2026	0.80	0.80	0.78	0.80	0.80	0.63%	9,314
Sep 11, 2026	0.81	0.81	0.80	0.80	0.80	-0.63%	1,846
Sep 10, 2026	0.88	0.88	0.80	0.80	0.80	-8.05%	732,972
Sep 9, 2026	0.87	0.87	0.87	0.87	0.87	2.96%	544
Sep 8, 2026	0.89	0.89	0.83	0.85	0.85	-5.06%	3,034
Sep 7, 2026	0.89	0.89	0.89	0.89	0.89	-	8,571
Sep 4, 2026	0.87	0.91	0.87	0.89	0.89	6.59%	6,066
Sep 2, 2026	0.95	0.95	0.82	0.84	0.84	0.60%	64,556
Sep 1, 2026	0.83	0.83	0.83	0.83	0.83	2.47%	302
Aug 31, 2026	0.76	0.85	0.75	0.81	0.81	8.00%	577,707
Aug 28, 2026	0.69	0.75	0.69	0.75	0.75	17.19%	108,394
Aug 27, 2026	0.68	0.69	0.64	0.64	0.64	-8.57%	80,264
Aug 25, 2026	0.72	0.75	0.68	0.70	0.70	1.45%	112,082
Aug 24, 2026	0.70	0.74	0.69	0.69	0.69	-0.72%	70,953
Aug 21, 2026	0.75	0.76	0.68	0.70	0.70	-7.33%	127,183
Aug 20, 2026	0.76	0.77	0.75	0.75	0.75	2.74%	50,585
Aug 18, 2026	0.79	0.84	0.73	0.73	0.73	-8.75%	131,756
Aug 17, 2026	0.87	0.87	0.78	0.80	0.80	-2.44%	228,857
Aug 14, 2026	0.82	0.82	0.82	0.82	0.82	-	142
Aug 13, 2026	0.85	0.88	0.80	0.82	0.82	-2.38%	73,055
Aug 11, 2026	0.82	0.84	0.82	0.84	0.84	2.44%	4,063
Aug 10, 2026	0.89	0.89	0.82	0.82	0.82	-3.53%	19,114
Aug 6, 2026	0.88	0.88	0.85	0.85	0.85	-	16,216
Aug 5, 2026	0.88	0.95	0.85	0.85	0.85	-1.16%	289,492
Aug 4, 2026	0.92	0.92	0.86	0.86	0.86	-5.49%	32,362
Aug 3, 2026	0.92	0.95	0.90	0.91	0.91	-5.70%	161,195
Jul 31, 2026	0.93	0.97	0.93	0.97	0.97	1.58%	35,413
Jul 30, 2026	1.02	1.02	0.95	0.95	0.95	-	31,834
Jul 29, 2026	1.03	1.03	0.95	0.95	0.95	-5.94%	65,959
Jul 28, 2026	1.06	1.07	1.01	1.01	1.01	-	6,452
Jul 27, 2026	1.00	1.07	1.00	1.01	1.01	1.00%	59,043
Jul 24, 2026	0.93	1.00	0.93	1.00	1.00	8.11%	13,703
Jul 23, 2026	0.97	0.97	0.93	0.93	0.93	-2.63%	4,156
Jul 22, 2026	0.93	0.95	0.92	0.95	0.95	4.40%	33,635
Jul 21, 2026	0.90	0.93	0.89	0.91	0.91	-	22,619
Jul 20, 2026	0.92	0.92	0.89	0.91	0.91	1.11%	3,716
Jul 17, 2026	0.92	0.92	0.90	0.90	0.90	-0.55%	54,463
Jul 16, 2026	0.92	0.92	0.90	0.91	0.91	0.56%	16,030
Jul 15, 2026	0.86	0.94	0.86	0.90	0.90	8.43%	60,486
Jul 14, 2026	1.00	1.01	0.83	0.83	0.83	-12.17%	14,425
Jul 13, 2026	0.96	0.98	0.94	0.95	0.95	0.53%	117,564
Jul 10, 2026	0.92	0.94	0.91	0.94	0.94	6.82%	10,545
Jul 8, 2026	0.88	0.88	0.88	0.88	0.88	2.33%	980
Jul 6, 2026	0.90	0.90	0.85	0.86	0.86	-4.44%	107,417
Jul 3, 2026	0.90	0.98	0.90	0.90	0.90	2.27%	112,500
Jul 2, 2026	0.88	0.90	0.85	0.88	0.88	1.15%	68,817
Jul 1, 2026	0.87	0.87	0.87	0.87	0.87	0.58%	7,979
Jun 30, 2026	0.82	0.89	0.82	0.87	0.87	8.12%	102,789