Karma Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	54.47	54.47	47.05	52.99	52.99	4.27%	7,175
Apr 17, 2026	50.00	50.82	48.98	50.82	50.82	10.00%	24,856
Apr 16, 2026	45.44	46.20	44.38	46.20	46.20	10.00%	5,669
Apr 15, 2026	39.55	45.84	39.55	42.00	42.00	-	2,833
Apr 13, 2026	43.44	43.44	40.01	42.00	42.00	3.45%	774
Apr 10, 2026	41.94	41.94	40.50	40.60	40.60	-3.20%	112
Apr 9, 2026	42.61	43.29	38.06	41.94	41.94	1.08%	854
Apr 8, 2026	38.74	42.00	38.74	41.49	41.49	7.10%	1,788
Apr 7, 2026	38.59	39.50	38.58	38.74	38.74	-1.10%	54
Apr 6, 2026	40.74	40.74	37.50	39.17	39.17	0.54%	1,129
Apr 2, 2026	36.23	39.00	35.36	38.96	38.96	4.73%	2,815
Apr 1, 2026	37.33	37.33	37.20	37.20	37.20	4.61%	169
Mar 30, 2026	35.56	36.98	35.56	35.56	35.56	-5.00%	305
Mar 27, 2026	39.40	39.40	37.43	37.43	37.43	-5.00%	7,630
Mar 25, 2026	39.48	39.48	37.56	39.40	39.40	3.52%	1,132
Mar 24, 2026	39.56	39.57	38.06	38.06	38.06	-3.82%	419
Mar 23, 2026	37.89	39.59	36.47	39.57	39.57	4.43%	648
Mar 20, 2026	39.78	39.78	37.89	37.89	37.89	-	1,224
Mar 18, 2026	38.11	38.11	37.89	37.89	37.89	-0.29%	1,801
Mar 17, 2026	38.76	38.76	38.00	38.00	38.00	-1.96%	79
Mar 16, 2026	39.44	39.91	37.97	38.76	38.76	-1.72%	548
Mar 13, 2026	42.24	42.24	38.38	39.44	39.44	-2.35%	1,870
Mar 12, 2026	36.62	40.46	36.62	40.39	40.39	4.80%	2,860
Mar 11, 2026	36.50	38.77	36.02	38.54	38.54	2.23%	1,194
Mar 10, 2026	38.05	38.05	37.11	37.70	37.70	-0.79%	651
Mar 9, 2026	38.00	41.68	37.92	38.00	38.00	-4.79%	1,143
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