Carboclor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	19.85	20.30	19.00	19.25	19.25	-0.52%	249,731
Sep 2, 2026	18.70	19.80	17.80	19.35	19.35	1.57%	541,523
Sep 1, 2026	17.85	21.00	17.80	19.05	19.05	9.17%	1,226,119
Aug 31, 2026	17.50	17.75	17.35	17.45	17.45	1.75%	412,159
Aug 28, 2026	17.45	17.45	16.70	17.15	17.15	-1.15%	255,266
Aug 27, 2026	17.50	17.55	17.25	17.35	17.35	-1.42%	522,322
Aug 26, 2026	17.75	17.75	17.50	17.60	17.60	0.57%	118,259
Aug 25, 2026	17.40	17.80	17.40	17.50	17.50	-0.85%	103,859
Aug 24, 2026	17.55	17.75	17.30	17.65	17.65	0.57%	447,346
Aug 21, 2026	17.70	17.70	17.35	17.55	17.55	-0.28%	286,655
Aug 20, 2026	17.50	17.85	17.30	17.60	17.60	0.28%	60,368
Aug 19, 2026	17.65	18.00	17.30	17.55	17.55	-0.57%	306,616
Aug 18, 2026	18.55	19.10	17.50	17.65	17.65	-4.85%	552,289
Aug 14, 2026	18.65	18.85	18.20	18.55	18.55	-0.80%	93,430
Aug 13, 2026	18.90	19.40	18.60	18.70	18.70	-0.27%	78,957
Aug 12, 2026	19.35	19.35	18.50	18.75	18.75	-1.83%	156,536
Aug 11, 2026	18.90	19.20	18.20	19.10	19.10	-0.26%	133,130
Aug 10, 2026	19.00	19.90	18.65	19.15	19.15	-0.26%	387,305
Aug 7, 2026	19.60	20.10	18.70	19.20	19.20	-0.78%	577,648
Aug 6, 2026	19.40	19.90	19.30	19.35	19.35	-1.02%	60,356
Aug 5, 2026	19.70	20.50	19.35	19.55	19.55	1.30%	109,040
Aug 4, 2026	19.90	20.20	19.25	19.30	19.30	-3.26%	106,010
Aug 3, 2026	20.00	20.10	19.75	19.95	19.95	0.50%	203,538
Jul 31, 2026	20.00	20.00	19.45	19.85	19.85	-0.25%	58,763
Jul 30, 2026	20.45	20.45	19.80	19.90	19.90	-2.69%	140,999
Jul 29, 2026	19.40	20.60	18.60	20.45	20.45	5.14%	517,360
Jul 28, 2026	19.60	19.95	18.70	19.45	19.45	-1.02%	148,273
Jul 27, 2026	19.50	20.10	19.50	19.65	19.65	-0.76%	175,423
Jul 24, 2026	19.80	20.15	19.70	19.80	19.80	-1.00%	303,622
Jul 23, 2026	19.80	20.15	19.75	20.00	20.00	-0.74%	48,916
Jul 22, 2026	20.20	20.20	19.75	20.15	20.15	0.50%	74,489
Jul 21, 2026	19.75	20.35	19.70	20.05	20.05	0.50%	98,200
Jul 20, 2026	19.60	20.30	19.60	19.95	19.95	1.53%	57,942
Jul 17, 2026	20.40	20.40	19.20	19.65	19.65	-1.01%	164,146
Jul 16, 2026	20.40	20.40	19.40	19.85	19.85	-1.73%	168,294
Jul 15, 2026	20.00	20.70	19.40	20.20	20.20	-0.74%	438,479
Jul 14, 2026	20.25	20.60	19.55	20.35	20.35	0.49%	584,449
Jul 13, 2026	20.80	20.80	20.15	20.25	20.25	-2.64%	151,167
Jul 10, 2026	20.20	20.80	20.20	20.80	20.80	1.96%	11,547
Jul 8, 2026	20.90	20.90	20.30	20.40	20.40	-0.49%	431,896
Jul 7, 2026	20.30	20.90	20.30	20.50	20.50	-	229,809
Jul 6, 2026	20.25	20.60	20.00	20.50	20.50	-0.49%	364,034
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