Carma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	0.77	0.81	0.77	0.80	0.80	5.26%	90,673
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