Carnation Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	84.90	84.90	84.90	84.90	84.90	-	101
May 25, 2026	80.71	84.90	80.71	84.90	84.90	-0.06%	922
May 18, 2026	88.60	88.60	84.17	84.95	84.95	-4.12%	4,436
May 11, 2026	88.60	88.60	88.60	88.60	88.60	-	384
May 4, 2026	88.60	88.60	84.17	88.60	88.60	-	657
Apr 27, 2026	84.22	88.65	84.22	88.60	88.60	-0.06%	269
Apr 20, 2026	84.45	88.65	80.23	88.65	88.65	4.97%	1,455
Apr 13, 2026	84.45	84.45	76.41	84.45	84.45	5.00%	199
Apr 6, 2026	80.43	80.43	76.41	80.43	80.43	-	101
Mar 23, 2026	78.82	82.96	78.82	80.43	80.43	-3.05%	3,297
Mar 9, 2026	78.82	82.96	78.82	82.96	82.96	-	1,005
Mar 2, 2026	81.50	82.96	81.50	82.96	82.96	-	500
Feb 23, 2026	79.69	83.88	79.69	82.96	82.96	-1.10%	2,793
Feb 16, 2026	85.04	85.04	80.79	83.88	83.88	-1.36%	3,136
Feb 9, 2026	76.95	85.05	76.95	85.04	85.04	4.99%	12,527
Feb 3, 2026	86.42	86.43	81.00	81.00	81.00	-1.60%	16,010
Feb 2, 2026	82.32	82.32	74.48	82.32	82.32	5.00%	29,333
Feb 1, 2026	78.40	78.40	78.40	78.40	78.40	5.00%	154
Jan 27, 2026	74.67	74.67	74.67	74.67	74.67	4.99%	763
Jan 19, 2026	71.10	71.12	71.10	71.12	71.12	4.99%	1,017
Jan 12, 2026	67.74	67.74	67.74	67.74	67.74	4.99%	766
Jan 5, 2026	61.45	64.52	61.45	64.52	64.52	5.00%	1,238
Dec 29, 2025	61.45	61.45	61.45	61.45	61.45	4.99%	4,145
Dec 22, 2025	58.50	58.53	58.50	58.53	58.53	4.99%	701
Dec 15, 2025	55.75	55.75	55.75	55.75	55.75	4.99%	707
Dec 8, 2025	53.10	53.10	53.10	53.10	53.10	4.98%	195
Dec 5, 2025	50.58	50.58	50.58	50.58	50.58	4.98%	367
Dec 4, 2025	48.18	48.18	48.18	48.18	48.18	4.99%	663
Dec 3, 2025	45.89	45.89	45.89	45.89	45.89	4.99%	5
Dec 2, 2025	43.71	43.71	43.71	43.71	43.71	5.00%	87