Karma Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.00	42.00	39.90	39.91	39.91	-4.95%	1,682
Mar 5, 2026	42.18	42.18	39.39	41.99	41.99	2.02%	38
Mar 4, 2026	42.30	44.40	40.19	41.16	41.16	-2.70%	869
Mar 2, 2026	44.63	45.72	41.64	42.30	42.30	-3.31%	591
Feb 27, 2026	45.03	45.03	43.75	43.75	43.75	2.01%	29
Feb 26, 2026	44.56	46.95	42.66	42.89	42.89	-4.43%	51
Feb 25, 2026	44.89	44.89	44.87	44.88	44.88	3.60%	9
Feb 24, 2026	47.74	47.74	43.32	43.32	43.32	-4.94%	571
Feb 23, 2026	45.55	47.00	45.08	45.57	45.57	-2.00%	954
Feb 20, 2026	46.78	46.78	46.50	46.50	46.50	4.21%	201
Feb 19, 2026	45.68	45.68	44.62	44.62	44.62	-1.80%	620
Feb 18, 2026	46.01	46.12	44.79	45.44	45.44	0.49%	1,280
Feb 17, 2026	46.99	46.99	44.93	45.22	45.22	-1.03%	421
Feb 16, 2026	44.00	45.69	43.91	45.69	45.69	-0.93%	651
Feb 13, 2026	50.44	50.44	45.85	46.12	46.12	-4.39%	2,889
Feb 12, 2026	48.47	48.47	46.51	48.24	48.24	4.48%	419
Feb 11, 2026	46.00	46.17	46.00	46.17	46.17	4.98%	121
Feb 10, 2026	40.15	43.98	40.15	43.98	43.98	4.71%	436
Feb 9, 2026	42.87	42.87	40.00	42.00	42.00	2.87%	26
Feb 6, 2026	40.83	40.83	40.83	40.83	40.83	4.99%	10
Feb 5, 2026	38.89	38.89	38.89	38.89	38.89	4.99%	1
Feb 4, 2026	37.04	37.04	37.04	37.04	37.04	-0.75%	1
Feb 3, 2026	37.32	37.32	37.32	37.32	37.32	4.98%	146
Jan 30, 2026	35.32	36.61	35.32	35.55	35.55	-5.53%	270
Jan 29, 2026	38.25	38.76	37.36	37.63	37.63	-4.40%	518
Jan 28, 2026	40.00	40.80	38.50	39.36	39.36	3.42%	517
Jan 27, 2026	39.00	39.00	37.95	38.06	38.06	-3.65%	61
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