Carma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 23, 2026	0.91	0.91	0.85	0.90	0.90	-	90,198
Mar 20, 2026	0.96	1.00	0.90	0.90	0.90	-10.00%	167,606
Mar 19, 2026	1.00	1.00	0.95	1.00	1.00	-	54,448
Mar 18, 2026	0.95	1.00	0.95	1.00	1.00	6.38%	6,869
Mar 17, 2026	0.94	0.95	0.94	0.94	0.94	-	13,557
Mar 16, 2026	0.95	0.96	0.88	0.94	0.94	-1.05%	35,432
Mar 13, 2026	0.95	0.96	0.93	0.95	0.95	-5.94%	44,685
Mar 12, 2026	1.01	1.01	1.01	1.01	1.01	-	841
Mar 11, 2026	1.00	1.01	0.97	1.01	1.01	1.00%	99,864
Mar 10, 2026	1.00	1.00	1.00	1.00	1.00	2.04%	20,583
Mar 9, 2026	0.96	1.00	0.92	0.98	0.98	2.08%	978,947
Mar 6, 2026	0.99	1.00	0.91	0.96	0.96	-	49,498
Mar 5, 2026	0.99	1.00	0.94	0.96	0.96	-5.42%	65,043
Mar 4, 2026	1.00	1.02	1.00	1.02	1.02	2.53%	3,259
Mar 3, 2026	1.19	1.19	0.95	0.99	0.99	-14.66%	63,770
Mar 2, 2026	1.20	1.20	1.11	1.16	1.16	-3.33%	52,633
Feb 27, 2026	1.15	1.38	1.13	1.20	1.20	20.00%	533,991
Feb 26, 2026	1.25	1.25	1.00	1.00	1.00	-19.35%	48,164
Feb 25, 2026	1.18	1.25	1.14	1.24	1.24	8.77%	36,124
Feb 24, 2026	1.24	1.29	1.14	1.14	1.14	-12.64%	7,771
Feb 23, 2026	1.30	1.35	1.24	1.31	1.31	0.77%	148,824
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