Carel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	26.30	26.30	25.85	26.15	-	-	20,251
Apr 15, 2026	26.25	26.40	25.90	26.15	26.15	-0.57%	60,006
Apr 14, 2026	25.00	26.35	24.05	26.30	26.30	1.94%	81,640
Apr 13, 2026	24.55	25.85	24.55	25.80	25.80	3.61%	44,868
Apr 10, 2026	24.85	25.60	24.65	24.90	24.90	1.01%	64,377
Apr 9, 2026	24.90	24.90	24.30	24.65	24.65	0.41%	50,926
Apr 8, 2026	24.50	24.75	24.00	24.55	24.55	2.94%	76,864
Apr 7, 2026	23.90	24.35	23.70	23.85	23.85	0.42%	66,364
Apr 2, 2026	23.80	23.90	23.00	23.75	23.75	3.26%	118,600
Apr 1, 2026	22.30	23.20	22.30	23.00	23.00	4.31%	59,626
Mar 31, 2026	22.05	22.35	21.80	22.05	22.05	1.15%	56,077
Mar 30, 2026	21.75	21.80	21.25	21.80	21.80	1.40%	43,639
Mar 27, 2026	21.60	21.75	21.35	21.50	21.50	-1.83%	48,854
Mar 26, 2026	21.40	22.35	21.20	21.90	21.90	2.10%	105,811
Mar 25, 2026	20.90	21.65	20.80	21.45	21.45	4.13%	93,937
Mar 24, 2026	20.50	20.85	20.45	20.60	20.60	-0.48%	100,780
Mar 23, 2026	20.35	21.10	19.60	20.70	20.70	2.99%	141,931
Mar 20, 2026	20.10	20.75	20.00	20.10	20.10	-	154,553
Mar 19, 2026	20.85	21.00	20.10	20.10	20.10	-4.96%	85,981
Mar 18, 2026	21.20	21.60	21.10	21.15	21.15	0.24%	113,067
Mar 17, 2026	21.35	21.40	20.80	21.10	21.10	-1.40%	110,207
Mar 16, 2026	22.05	22.05	20.95	21.40	21.40	-2.95%	56,969
Mar 13, 2026	22.35	22.40	21.85	22.05	22.05	-1.12%	45,741
Mar 12, 2026	22.60	22.65	22.10	22.30	22.30	-1.55%	65,549
Mar 11, 2026	23.55	23.85	22.65	22.65	22.65	2.03%	152,710
Mar 10, 2026	20.65	22.70	20.50	22.20	22.20	9.09%	190,020
Mar 9, 2026	21.25	21.25	20.00	20.35	20.35	-2.86%	104,938
Mar 6, 2026	21.30	21.40	20.85	20.95	20.95	-1.41%	38,420
Mar 5, 2026	21.70	21.90	21.25	21.25	21.25	-2.07%	94,296
Mar 4, 2026	21.45	22.05	21.40	21.70	21.70	0.93%	48,698
Mar 3, 2026	22.05	22.05	21.30	21.50	21.50	-3.80%	52,752
Mar 2, 2026	21.30	22.90	21.30	22.35	22.35	-3.66%	41,782
Feb 27, 2026	22.60	23.20	22.60	23.20	23.20	1.53%	60,977
Feb 26, 2026	22.70	23.25	22.70	22.85	22.85	-0.65%	29,100
Feb 25, 2026	22.70	23.40	22.70	23.00	23.00	-	37,783
Feb 24, 2026	21.90	23.30	21.90	23.00	23.00	5.26%	98,560
Feb 23, 2026	22.05	22.40	21.85	21.85	21.85	-1.13%	50,770
Feb 20, 2026	21.40	22.45	21.40	22.10	22.10	2.31%	42,881
Feb 19, 2026	21.65	21.65	21.35	21.60	21.60	0.23%	28,538
Feb 18, 2026	21.55	21.75	21.20	21.55	21.55	0.70%	26,517
Feb 17, 2026	21.40	21.55	21.10	21.40	21.40	-0.93%	39,760
Feb 16, 2026	21.80	22.00	21.50	21.60	21.60	-0.69%	41,614
Feb 13, 2026	22.00	22.10	21.70	21.75	21.75	-3.12%	66,190
Feb 12, 2026	20.90	23.20	20.80	22.45	22.45	8.19%	249,398
Feb 11, 2026	21.00	21.00	20.55	20.75	20.75	-1.19%	51,228
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