Carysil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	903.90	905.85	873.80	900.60	900.60	0.85%	11,983
Apr 29, 2026	925.15	926.30	889.55	893.05	893.05	-2.71%	5,836
Apr 28, 2026	911.00	932.00	907.80	917.95	917.95	0.60%	5,339
Apr 27, 2026	895.00	940.00	895.00	912.50	912.50	1.38%	6,932
Apr 24, 2026	911.40	922.65	891.15	900.10	900.10	-1.61%	4,761
Apr 23, 2026	927.25	932.55	909.65	914.85	914.85	-0.67%	4,651
Apr 22, 2026	888.95	934.90	882.00	921.05	921.05	3.75%	9,850
Apr 21, 2026	875.00	922.00	871.30	887.75	887.75	3.04%	8,430
Apr 20, 2026	904.60	906.25	857.20	861.60	861.60	-4.42%	6,413
Apr 17, 2026	900.00	919.25	892.00	901.40	901.40	1.26%	3,445
Apr 16, 2026	889.15	892.50	871.25	890.20	890.20	0.71%	3,906
Apr 15, 2026	854.80	898.40	852.30	883.90	883.90	4.81%	3,685
Apr 13, 2026	822.00	853.15	809.90	843.35	843.35	-0.01%	4,322
Apr 10, 2026	843.20	850.45	836.70	843.40	843.40	2.12%	1,858
Apr 9, 2026	833.00	849.00	822.05	825.90	825.90	-0.68%	5,430
Apr 8, 2026	839.00	848.00	817.25	831.55	831.55	3.15%	5,159
Apr 7, 2026	810.80	816.30	799.00	806.15	806.15	-0.22%	1,302
Apr 6, 2026	790.10	812.00	781.55	807.90	807.90	1.29%	4,101
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