Carboclor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	17.50	18.15	15.70	15.90	15.90	-5.64%	335,274
Oct 30, 2026	17.85	17.85	16.70	16.85	16.85	-3.44%	620,168
Oct 29, 2026	17.50	18.00	17.15	17.45	17.45	1.16%	604,671
Oct 28, 2026	17.50	17.95	17.00	17.25	17.25	-1.15%	1,271,659
Oct 27, 2026	18.25	18.95	17.00	17.45	17.45	-5.68%	2,001,314
Oct 26, 2026	18.85	19.30	18.10	18.50	18.50	-1.86%	236,904
Oct 23, 2026	19.00	19.00	18.15	18.85	18.85	3.57%	342,388
Oct 22, 2026	19.00	19.00	18.00	18.20	18.20	0.55%	207,546
Oct 21, 2026	18.00	18.45	17.65	18.10	18.10	0.84%	66,131
Oct 20, 2026	17.50	18.50	17.50	17.95	17.95	1.41%	254,038
Oct 19, 2026	18.00	18.60	17.40	17.70	17.70	-1.39%	1,272,179
Oct 16, 2026	18.65	19.25	17.80	17.95	17.95	-4.01%	1,301,364
Oct 15, 2026	19.20	19.40	18.55	18.70	18.70	-3.11%	485,418
Oct 14, 2026	19.85	20.85	19.20	19.30	19.30	-4.69%	669,759
Oct 13, 2026	19.30	20.35	19.05	20.25	20.25	2.27%	336,817
Oct 9, 2026	20.50	20.80	19.65	19.80	19.80	-4.81%	435,138
Oct 8, 2026	21.35	22.40	20.50	20.80	20.80	-3.93%	446,026
Oct 7, 2026	21.85	21.85	21.45	21.65	21.65	-0.69%	205,054
Oct 6, 2026	22.10	22.55	21.55	21.80	21.80	-1.36%	433,374
Oct 5, 2026	22.30	23.90	20.90	22.10	22.10	1.38%	724,636
Oct 2, 2026	20.20	22.00	20.20	21.80	21.80	7.13%	660,808
Oct 1, 2026	19.90	20.75	19.10	20.35	20.35	2.01%	274,114
Sep 30, 2026	19.75	20.00	19.50	19.95	19.95	4.72%	536,107
Sep 29, 2026	18.70	19.40	18.30	19.05	19.05	3.81%	427,896
Sep 28, 2026	19.70	20.50	18.10	18.35	18.35	-6.38%	837,570
Sep 25, 2026	19.60	20.20	19.60	19.60	19.60	-1.26%	297,658
Sep 24, 2026	20.90	20.90	19.65	19.85	19.85	-2.70%	392,645
Sep 23, 2026	21.05	21.85	20.15	20.40	20.40	-4.23%	564,211
Sep 22, 2026	21.65	22.50	21.10	21.30	21.30	-2.52%	306,387
Sep 21, 2026	22.00	23.00	21.60	21.85	21.85	-3.32%	253,815
Sep 18, 2026	22.05	23.20	22.05	22.60	22.60	2.26%	750,054
Sep 17, 2026	22.20	22.90	21.80	22.10	22.10	-2.43%	668,781
Sep 16, 2026	23.25	24.00	21.75	22.65	22.65	-1.31%	1,360,613
Sep 15, 2026	20.95	23.50	20.55	22.95	22.95	10.34%	1,210,469
Sep 14, 2026	20.30	20.90	19.95	20.80	20.80	4.00%	585,778
Sep 11, 2026	20.35	20.35	19.60	20.00	20.00	2.83%	447,054
Sep 10, 2026	20.35	20.35	19.40	19.45	19.45	-1.02%	500,535
Sep 9, 2026	19.35	20.45	18.70	19.65	19.65	1.81%	332,016
Sep 8, 2026	18.50	20.15	18.50	19.30	19.30	2.93%	112,287
Sep 7, 2026	19.30	19.35	18.75	18.75	18.75	1.08%	206,348
Sep 4, 2026	18.75	19.20	18.50	18.55	18.55	-3.64%	167,432
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