Carma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.78	0.79	0.76	0.76	0.76	-	87,456
Jun 25, 2026	0.77	0.77	0.76	0.76	0.76	-	184,586
Jun 24, 2026	0.76	0.77	0.75	0.76	0.76	0.66%	168,046
Jun 23, 2026	0.75	0.88	0.73	0.76	0.76	1.34%	98,831
Jun 22, 2026	0.70	0.75	0.70	0.75	0.75	-	329,296
Jun 19, 2026	0.71	0.75	0.70	0.75	0.75	4.20%	74,157
Jun 18, 2026	0.73	0.74	0.71	0.72	0.72	-0.69%	59,552
Jun 17, 2026	0.75	0.75	0.71	0.72	0.72	-3.36%	249,633
Jun 16, 2026	0.75	0.75	0.71	0.75	0.75	-	278,739
Jun 15, 2026	0.77	0.77	0.72	0.75	0.75	-3.25%	21,940
Jun 12, 2026	0.73	0.77	0.70	0.77	0.77	10.00%	23,256
Jun 11, 2026	0.75	0.75	0.70	0.70	0.70	-6.67%	90,731
Jun 10, 2026	0.70	0.75	0.70	0.75	0.75	6.38%	21,963
Jun 9, 2026	0.72	0.72	0.70	0.71	0.71	-	116,625
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