Carboclor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	20.80	20.80	20.10	20.60	20.60	2.23%	131,802
Jul 2, 2026	20.60	20.60	20.10	20.15	20.15	-0.25%	126,481
Jul 1, 2026	20.90	20.90	20.10	20.20	20.20	-1.46%	224,770
Jun 30, 2026	20.40	20.70	19.90	20.50	20.50	-0.49%	179,180
Jun 29, 2026	20.90	20.90	20.40	20.60	20.60	-	82,595
Jun 26, 2026	20.85	20.85	20.30	20.60	20.60	0.24%	59,755
Jun 25, 2026	21.00	21.05	20.45	20.55	20.55	-0.96%	39,544
Jun 24, 2026	20.55	21.25	20.00	20.75	20.75	0.97%	69,311
Jun 23, 2026	20.70	20.75	20.50	20.55	20.55	-0.72%	79,019
Jun 22, 2026	21.45	21.45	20.05	20.70	20.70	-0.24%	57,789
Jun 19, 2026	21.50	21.70	20.60	20.75	20.75	-0.24%	469,799
Jun 18, 2026	20.75	20.85	20.35	20.80	20.80	1.71%	276,487
Jun 17, 2026	20.70	21.35	20.20	20.45	20.45	-	1,100,640
Jun 16, 2026	21.10	21.40	20.00	20.45	20.45	-3.76%	913,173
Jun 12, 2026	21.60	21.60	21.05	21.25	21.25	-1.62%	82,747
Jun 11, 2026	21.30	21.85	20.75	21.60	21.60	2.37%	209,966
Jun 10, 2026	21.00	22.00	20.80	21.10	21.10	-2.54%	154,366
Jun 9, 2026	21.15	22.00	21.00	21.65	21.65	1.41%	200,757
Jun 8, 2026	21.50	22.00	21.00	21.35	21.35	-	43,571
Jun 5, 2026	21.10	22.35	21.10	21.35	21.35	-0.47%	208,443
Jun 4, 2026	21.60	22.30	21.45	21.45	21.45	-0.92%	109,736
Jun 3, 2026	21.50	22.10	21.20	21.65	21.65	-0.92%	301,407
Jun 2, 2026	22.40	22.45	21.45	21.85	21.85	-2.67%	709,457
Jun 1, 2026	22.40	23.50	21.90	22.45	22.45	-1.54%	684,487
May 29, 2026	22.50	22.95	22.15	22.80	22.80	0.44%	105,518
May 28, 2026	22.45	23.00	22.00	22.70	22.70	2.48%	282,064
May 27, 2026	21.70	22.30	21.50	22.15	22.15	1.84%	186,708
May 26, 2026	21.35	22.20	21.30	21.75	21.75	0.46%	85,463
May 22, 2026	21.70	21.70	21.05	21.65	21.65	0.93%	179,394
May 21, 2026	21.70	22.00	20.50	21.45	21.45	-1.15%	1,441,116
May 20, 2026	22.10	22.20	21.20	21.70	21.70	-2.03%	404,645
May 19, 2026	21.95	23.00	21.90	22.15	22.15	-1.12%	109,982
May 18, 2026	22.15	22.55	21.85	22.40	22.40	0.90%	165,628
May 15, 2026	23.00	23.00	22.20	22.20	22.20	-1.11%	119,004
May 14, 2026	22.50	22.80	22.30	22.45	22.45	1.35%	133,928
May 13, 2026	22.35	22.95	21.50	22.15	22.15	-3.70%	696,939
May 12, 2026	22.60	23.80	22.55	23.00	23.00	1.10%	622,888
May 11, 2026	22.50	22.85	21.80	22.75	22.75	0.22%	369,641
May 8, 2026	23.30	23.80	22.45	22.70	22.70	-2.78%	850,232
May 7, 2026	23.80	24.20	23.10	23.35	23.35	-0.85%	298,292
May 6, 2026	23.35	23.95	23.20	23.55	23.55	-	266,253
May 5, 2026	24.50	24.50	23.20	23.55	23.55	-2.48%	1,133,877
May 4, 2026	24.10	24.90	23.50	24.15	24.15	-0.82%	561,069
Apr 30, 2026	24.10	24.50	23.90	24.35	24.35	-	82,981
Apr 29, 2026	23.80	24.90	23.55	24.35	24.35	1.46%	295,484
Apr 28, 2026	24.20	24.20	23.55	24.00	24.00	0.63%	335,590
Apr 27, 2026	23.25	24.00	23.25	23.85	23.85	1.49%	224,200
Apr 24, 2026	24.00	25.00	23.25	23.50	23.50	0.21%	335,034
Apr 23, 2026	23.40	23.50	23.00	23.45	23.45	-1.26%	268,496
Apr 22, 2026	23.50	23.90	23.50	23.75	23.75	-0.42%	300,503