Carysil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	780.00	809.95	757.50	797.60	797.60	0.63%	1,648
Apr 1, 2026	787.30	801.00	783.35	792.60	792.60	5.15%	1,937
Mar 30, 2026	771.00	786.70	750.80	753.75	753.75	-4.65%	10,744
Mar 27, 2026	818.05	818.05	775.30	790.50	790.50	-3.73%	3,027
Mar 25, 2026	755.60	849.30	755.60	821.15	821.15	3.22%	4,923
Mar 24, 2026	773.85	802.75	763.65	795.55	795.55	6.19%	3,770
Mar 23, 2026	771.10	775.50	747.80	749.15	749.15	-3.92%	2,867
Mar 20, 2026	778.30	795.30	777.85	779.75	779.75	0.19%	2,537
Mar 19, 2026	787.00	807.45	772.90	778.25	778.25	-4.45%	10,394
Mar 18, 2026	780.35	828.40	778.85	814.50	814.50	4.38%	5,312
Mar 17, 2026	780.05	791.80	767.15	780.35	780.35	-0.08%	4,562
Mar 16, 2026	791.65	794.75	751.55	780.95	780.95	-0.76%	4,576
Mar 13, 2026	804.40	816.90	775.15	786.95	786.95	-3.25%	3,218
Mar 12, 2026	845.75	845.75	795.00	813.35	813.35	-3.84%	8,325
Mar 11, 2026	843.90	867.35	841.00	845.80	845.80	0.99%	2,001
Mar 10, 2026	826.05	855.40	825.00	837.50	837.50	1.44%	1,600
Mar 9, 2026	850.50	851.60	810.50	825.65	825.65	-4.27%	5,242
Mar 6, 2026	878.20	884.75	859.10	862.45	862.45	-1.78%	1,403
Mar 5, 2026	856.70	882.85	856.70	878.10	878.10	2.51%	2,240
Mar 4, 2026	862.10	880.60	852.20	856.60	856.60	-2.26%	3,979
Mar 2, 2026	869.35	893.65	867.35	876.40	876.40	-2.00%	1,917
Feb 27, 2026	903.05	913.55	893.10	894.25	894.25	-1.71%	1,047
Feb 26, 2026	911.00	935.00	905.70	909.80	909.80	0.45%	1,516
Feb 25, 2026	917.60	930.65	903.55	905.70	905.70	-1.29%	1,552
Feb 24, 2026	916.00	920.80	905.50	917.50	917.50	-1.61%	4,416
Feb 23, 2026	945.85	954.25	927.05	932.50	932.50	-1.17%	558
Feb 20, 2026	942.35	960.00	927.00	943.55	943.55	0.13%	1,565
Feb 19, 2026	960.20	977.30	936.50	942.35	942.35	-3.03%	3,695
Feb 18, 2026	981.70	1,004.10	967.40	971.80	971.80	-1.00%	1,664
Feb 17, 2026	973.95	990.00	968.30	981.65	981.65	0.61%	1,806
Feb 16, 2026	958.05	1,006.95	958.05	975.65	975.65	-0.14%	2,640
Feb 13, 2026	965.60	984.40	965.00	977.00	977.00	1.19%	2,686
Feb 12, 2026	975.20	981.00	965.00	965.55	965.55	-3.01%	664
Feb 11, 2026	956.10	1,000.00	954.10	995.50	995.50	1.66%	2,154
Feb 10, 2026	948.10	982.40	948.10	979.25	979.25	3.29%	1,916
Feb 9, 2026	930.65	970.90	930.65	948.05	948.05	1.87%	3,556
Feb 6, 2026	920.00	950.00	920.00	930.65	930.65	-1.06%	2,180
Feb 5, 2026	1,020.95	1,020.95	935.10	940.65	940.65	-8.55%	9,628
Feb 4, 2026	954.80	1,043.20	936.25	1,028.60	1,028.60	7.74%	32,720
Feb 3, 2026	960.00	969.80	899.95	954.75	954.75	17.91%	20,276
Feb 2, 2026	794.10	889.60	750.90	809.75	809.75	1.96%	6,758
Feb 1, 2026	794.35	815.00	780.20	794.15	794.15	0.29%	2,881
Jan 30, 2026	762.45	811.15	762.45	791.85	791.85	3.17%	2,359
Jan 29, 2026	761.15	771.70	752.10	767.50	767.50	0.68%	3,245
Jan 28, 2026	755.95	770.90	755.95	762.35	762.35	0.84%	3,393
Jan 27, 2026	739.05	762.50	739.05	756.00	756.00	0.43%	3,543
Jan 23, 2026	760.90	768.50	750.00	752.75	752.75	-1.06%	1,753
Jan 22, 2026	742.85	773.00	742.85	760.85	760.85	3.31%	3,338
Jan 21, 2026	760.50	762.75	734.00	736.45	736.45	-3.16%	5,778
Jan 20, 2026	770.50	770.50	750.90	760.45	760.45	-1.24%	8,697