Karma Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	42.20	43.54	39.50	39.50	39.50	-3.92%	227
Jan 22, 2026	42.99	42.99	40.11	41.11	41.11	-3.50%	493
Jan 21, 2026	42.60	42.60	42.60	42.60	42.60	-	50
Jan 20, 2026	45.99	46.00	42.06	42.60	42.60	-7.37%	801
Jan 19, 2026	47.00	47.00	45.50	45.99	45.99	-2.97%	120
Jan 16, 2026	50.12	50.12	45.63	47.40	47.40	4.02%	158
Jan 14, 2026	47.70	48.72	43.25	45.57	45.57	-4.47%	2,194
Jan 13, 2026	47.94	47.99	47.25	47.70	47.70	-9.14%	1,636
Jan 12, 2026	46.50	53.00	46.50	52.50	52.50	7.56%	509
Jan 9, 2026	46.85	50.50	46.60	48.81	48.81	-3.35%	81
Jan 8, 2026	50.50	50.50	50.50	50.50	50.50	-0.53%	5
Jan 6, 2026	50.77	50.77	50.77	50.77	50.77	-	198
Jan 5, 2026	50.35	50.77	48.12	50.77	50.77	1.34%	178
Dec 31, 2025	50.99	50.99	49.26	50.10	50.10	0.22%	612
Dec 30, 2025	48.65	49.99	48.60	49.99	49.99	1.42%	64
Dec 29, 2025	50.41	50.87	48.65	49.29	49.29	-2.22%	889
Dec 26, 2025	50.00	51.29	50.00	50.41	50.41	-1.16%	250
Dec 24, 2025	50.40	51.00	50.33	51.00	51.00	0.31%	94
Dec 23, 2025	55.56	55.56	49.55	50.84	50.84	0.63%	515
Dec 22, 2025	51.10	51.10	50.00	50.52	50.52	0.84%	467
Dec 19, 2025	51.05	53.69	49.00	50.10	50.10	-1.86%	17,926
Dec 18, 2025	50.51	51.05	50.51	51.05	51.05	-0.64%	700
Dec 17, 2025	54.50	54.50	51.00	51.38	51.38	-3.11%	579
Dec 16, 2025	51.06	53.60	51.06	53.03	53.03	1.09%	6,319
Dec 15, 2025	51.01	53.09	51.01	52.46	52.46	-3.10%	267
Dec 12, 2025	52.50	54.95	52.28	54.14	54.14	-2.06%	143
Dec 11, 2025	52.20	55.28	52.20	55.28	55.28	8.22%	94
Dec 10, 2025	53.00	53.18	50.51	51.08	51.08	-3.66%	236
Dec 9, 2025	50.00	53.02	48.00	53.02	53.02	3.60%	516
Dec 8, 2025	54.48	55.97	50.70	51.18	51.18	-9.13%	716
Dec 5, 2025	61.50	61.50	51.20	56.32	56.32	0.52%	519
Dec 1, 2025	53.62	56.04	53.62	56.03	56.03	-0.73%	196
Nov 28, 2025	56.85	56.85	52.23	56.44	56.44	2.67%	910
Nov 27, 2025	54.99	54.99	54.97	54.97	54.97	-4.71%	107
Nov 25, 2025	55.00	57.69	52.25	57.69	57.69	4.89%	620
Nov 24, 2025	56.77	56.77	55.00	55.00	55.00	-3.12%	250
Nov 21, 2025	56.84	56.84	53.06	56.77	56.77	2.14%	218
Nov 20, 2025	55.97	56.85	53.20	55.58	55.58	-0.70%	321
Nov 17, 2025	57.10	57.10	53.20	55.97	55.97	-0.02%	35
Nov 14, 2025	55.98	55.98	55.98	55.98	55.98	-0.92%	2
Nov 13, 2025	53.15	56.50	53.08	56.50	56.50	1.13%	503
Nov 12, 2025	55.99	55.99	55.87	55.87	55.87	-0.21%	26
Nov 11, 2025	55.99	55.99	55.99	55.99	55.99	-2.61%	2
Nov 10, 2025	52.09	57.56	52.09	57.49	57.49	4.85%	1,085
Nov 7, 2025	53.60	55.39	52.11	54.83	54.83	1.67%	485
Nov 6, 2025	56.68	56.82	53.73	53.93	53.93	-4.38%	838
Nov 4, 2025	55.96	56.40	55.50	56.40	56.40	0.73%	2,102
Nov 3, 2025	56.10	56.10	55.99	55.99	55.99	-4.99%	198
Oct 31, 2025	56.99	58.93	56.50	58.93	58.93	-0.91%	1,046
Oct 30, 2025	56.05	59.47	56.05	59.47	59.47	0.85%	260