Karma Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	47.34	47.34	47.34	47.34	47.34	4.94%	11
May 29, 2026	45.21	46.05	45.11	45.11	45.11	-2.72%	248
May 27, 2026	46.40	47.12	45.57	46.37	46.37	-0.06%	832
May 26, 2026	46.65	47.09	44.71	46.40	46.40	0.89%	2,062
May 25, 2026	45.99	45.99	44.94	45.99	45.99	-0.02%	560
May 22, 2026	45.00	46.00	44.15	46.00	46.00	0.94%	134
May 21, 2026	44.72	46.05	44.72	45.57	45.57	-3.02%	1,053
May 20, 2026	47.25	47.25	46.99	46.99	46.99	-4.24%	374
May 18, 2026	48.50	49.08	48.50	49.07	49.07	-3.58%	257
May 15, 2026	49.00	51.90	49.00	50.89	50.89	2.93%	358
May 14, 2026	49.20	49.44	49.20	49.44	49.44	0.90%	114
May 13, 2026	49.94	49.94	49.00	49.00	49.00	-	140
May 12, 2026	49.26	50.55	49.00	49.00	49.00	-4.85%	2,350
May 8, 2026	51.26	51.50	51.26	51.50	51.50	-4.52%	162
May 7, 2026	52.61	53.94	49.98	53.94	53.94	4.58%	249
May 6, 2026	50.25	51.90	50.25	51.58	51.58	-1.73%	263
May 5, 2026	51.81	53.07	51.81	52.49	52.49	3.84%	262
May 4, 2026	52.01	52.02	49.69	50.55	50.55	1.75%	791
Apr 30, 2026	50.50	53.00	49.68	49.68	49.68	-4.46%	1,814
Apr 29, 2026	50.96	52.00	50.30	52.00	52.00	2.04%	61
Apr 28, 2026	52.20	52.20	50.40	50.96	50.96	0.61%	766
Apr 27, 2026	50.46	50.65	50.46	50.65	50.65	-0.63%	180
Apr 24, 2026	52.24	54.71	50.00	50.97	50.97	-2.43%	2,078
Apr 23, 2026	53.98	53.98	51.86	52.24	52.24	1.44%	85
Apr 22, 2026	52.33	52.33	51.10	51.50	51.50	-1.66%	1,266
Apr 21, 2026	54.05	54.74	51.65	52.37	52.37	-1.17%	2,064
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