Carel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	21.00	21.00	20.55	20.75	-	-1.19%	5,965
Feb 10, 2026	21.20	21.20	20.60	21.00	21.00	0.72%	91,366
Feb 9, 2026	20.90	20.95	20.75	20.85	20.85	1.21%	33,034
Feb 6, 2026	21.20	21.20	20.40	20.60	20.60	-1.67%	47,512
Feb 5, 2026	20.70	21.45	20.70	20.95	20.95	0.48%	40,325
Feb 4, 2026	20.80	20.90	20.70	20.85	20.85	-0.24%	68,373
Feb 3, 2026	21.00	21.05	20.70	20.90	20.90	-	52,993
Feb 2, 2026	20.85	20.95	20.50	20.90	20.90	-0.48%	127,426
Jan 30, 2026	21.50	21.50	20.90	21.00	21.00	-1.18%	155,092
Jan 29, 2026	22.80	22.80	20.80	21.25	21.25	-1.62%	131,058
Jan 28, 2026	21.85	21.85	21.45	21.60	21.60	-1.37%	66,179
Jan 27, 2026	22.55	22.55	21.85	21.90	21.90	-2.45%	67,367
Jan 26, 2026	23.65	23.65	22.10	22.45	22.45	-4.06%	69,879
Jan 23, 2026	23.10	23.45	23.05	23.40	23.40	0.21%	24,786
Jan 22, 2026	23.00	23.85	23.00	23.35	23.35	0.21%	37,997
Jan 21, 2026	23.15	23.30	22.65	23.30	23.30	1.97%	40,786
Jan 20, 2026	22.95	23.00	22.50	22.85	22.85	-1.30%	63,954
Jan 19, 2026	23.50	23.60	22.80	23.15	23.15	-2.11%	66,814
Jan 16, 2026	23.75	24.05	23.65	23.65	23.65	-1.25%	37,875
Jan 15, 2026	24.05	24.15	23.80	23.95	23.95	-0.42%	35,682
Jan 14, 2026	24.10	24.10	23.60	24.05	24.05	1.26%	148,843
Jan 13, 2026	24.25	24.60	23.65	23.75	23.75	-3.46%	81,736
Jan 12, 2026	24.45	25.15	24.35	24.60	24.60	-0.81%	74,794
Jan 9, 2026	24.30	24.80	24.00	24.80	24.80	2.06%	68,485
Jan 8, 2026	24.80	24.80	23.80	24.30	24.30	-1.22%	82,512
Jan 7, 2026	25.45	25.45	23.90	24.60	24.60	0.20%	244,185
Jan 6, 2026	25.60	25.60	24.35	24.55	24.55	-3.35%	99,255
Jan 5, 2026	23.95	25.40	23.85	25.40	25.40	6.05%	89,622
Jan 2, 2026	25.45	25.45	23.90	23.95	23.95	-2.44%	36,868
Dec 30, 2025	25.90	25.90	23.40	24.55	24.55	-0.41%	41,907
Dec 29, 2025	24.35	24.65	24.00	24.65	24.65	0.61%	30,736
Dec 23, 2025	24.80	24.80	24.40	24.50	24.50	-0.41%	28,808
Dec 22, 2025	24.55	24.90	24.50	24.60	24.60	-	22,017
Dec 19, 2025	25.35	25.35	24.60	24.60	24.60	-1.60%	40,460
Dec 18, 2025	24.45	25.20	24.20	25.00	25.00	2.25%	75,369
Dec 17, 2025	24.70	24.85	24.45	24.45	24.45	-1.41%	28,554
Dec 16, 2025	24.75	25.00	24.50	24.80	24.80	0.61%	116,268
Dec 15, 2025	24.75	25.05	24.40	24.65	24.65	-1.40%	27,464
Dec 12, 2025	25.25	25.50	24.90	25.00	25.00	-0.40%	28,294
Dec 11, 2025	24.50	25.25	24.50	25.10	25.10	1.83%	65,207
Dec 10, 2025	24.90	25.00	24.45	24.65	24.65	0.41%	87,629
Dec 9, 2025	24.95	25.10	24.45	24.55	24.55	-0.61%	76,558
Dec 8, 2025	24.50	25.30	24.50	24.70	24.70	-	33,333
Dec 5, 2025	24.60	25.10	24.40	24.70	24.70	0.20%	38,207
Dec 4, 2025	24.45	24.85	24.40	24.65	24.65	1.02%	70,621
Dec 3, 2025	24.05	24.75	24.05	24.40	24.40	-	68,739
Dec 2, 2025	24.40	24.80	24.35	24.40	24.40	-	79,472
Dec 1, 2025	25.00	25.15	24.40	24.40	24.40	-2.20%	95,149
Nov 28, 2025	24.70	25.05	24.65	24.95	24.95	0.81%	30,157
Nov 27, 2025	24.40	24.85	24.35	24.75	24.75	1.43%	79,743