Karsten Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	32.25	32.32	32.00	32.00	32.00	-3.18%	1,700
Jul 10, 2026	33.21	33.21	33.05	33.05	33.05	-2.79%	200
Jul 9, 2026	33.49	34.00	33.25	34.00	34.00	3.03%	600
Jul 7, 2026	32.37	33.00	32.37	33.00	33.00	2.23%	1,000
Jul 6, 2026	30.98	32.28	30.98	32.28	32.28	4.20%	2,300
Jul 3, 2026	30.98	30.98	30.98	30.98	30.98	1.57%	100
Jul 2, 2026	30.50	30.50	30.47	30.50	30.50	-	600
Jul 1, 2026	29.50	30.50	29.50	30.50	30.50	4.27%	200
Jun 30, 2026	30.90	30.90	29.25	29.25	29.25	-2.50%	800
Jun 29, 2026	32.48	32.49	30.00	30.00	30.00	-4.00%	2,000
Jun 26, 2026	32.00	32.00	31.25	31.25	31.25	-2.34%	1,200
Jun 25, 2026	31.94	32.00	31.94	32.00	32.00	0.47%	2,200
Jun 23, 2026	31.93	31.93	31.85	31.85	31.85	-	900
Jun 22, 2026	32.61	32.61	31.85	31.85	31.85	-3.48%	1,500
Jun 19, 2026	33.00	33.00	33.00	33.00	33.00	-1.20%	400
Jun 17, 2026	33.50	33.50	33.40	33.40	33.40	-1.18%	1,400
Jun 15, 2026	33.80	33.80	33.80	33.80	33.80	-	400
Jun 11, 2026	33.51	33.80	33.50	33.80	33.80	-1.74%	400
Jun 9, 2026	34.40	34.40	34.40	34.40	34.40	1.71%	200
Jun 8, 2026	33.82	33.82	33.82	33.82	33.82	-0.15%	300
Jun 5, 2026	34.26	34.26	33.87	33.87	33.87	-3.72%	500
Jun 3, 2026	34.00	35.18	34.00	35.18	35.18	-1.62%	400
Jun 1, 2026	35.77	35.77	35.76	35.76	35.76	-0.03%	200
May 28, 2026	35.77	35.77	35.77	35.77	35.77	2.20%	1,500
May 27, 2026	35.00	35.00	35.00	35.00	35.00	2.76%	100
May 26, 2026	34.80	34.80	34.06	34.06	34.06	-3.38%	1,200
May 21, 2026	36.00	36.01	35.25	35.25	35.25	-1.59%	500
May 20, 2026	35.82	35.82	35.80	35.82	35.82	-0.03%	1,500
May 19, 2026	34.50	35.83	34.50	35.83	35.83	0.22%	1,500
May 18, 2026	36.01	36.01	35.75	35.75	35.75	-0.72%	1,100
May 15, 2026	36.64	37.07	35.99	36.01	36.01	-3.67%	7,600
May 14, 2026	38.90	38.90	37.38	37.38	37.38	-3.91%	1,600
May 13, 2026	40.23	40.50	38.90	38.90	38.90	-2.75%	6,200
May 12, 2026	39.50	40.50	39.49	40.00	40.00	-2.08%	600
May 8, 2026	40.85	40.85	40.85	40.85	40.85	-	100
May 7, 2026	40.85	40.85	40.85	40.85	40.85	-	100
May 6, 2026	40.85	40.85	40.85	40.85	40.85	0.86%	100
May 5, 2026	40.50	40.50	40.50	40.50	40.50	0.02%	200
Apr 30, 2026	39.76	40.50	39.76	40.49	40.49	1.84%	900
Apr 29, 2026	43.50	43.69	39.71	39.76	39.76	-5.36%	6,400
Apr 28, 2026	42.01	42.01	42.01	42.01	42.01	-3.36%	100
Apr 27, 2026	44.01	44.05	43.26	43.47	43.47	-4.82%	2,200
Apr 24, 2026	43.89	45.68	43.89	45.67	45.67	4.03%	1,900
Apr 23, 2026	43.90	43.90	43.90	43.90	43.90	1.01%	100
Apr 22, 2026	43.75	43.75	43.00	43.46	43.46	-1.05%	3,000
Apr 20, 2026	44.50	44.79	43.73	43.92	43.92	0.94%	1,300
Apr 17, 2026	43.51	43.51	43.51	43.51	43.51	0.02%	100
Apr 16, 2026	43.50	43.50	43.50	43.50	43.50	-2.00%	100
Apr 15, 2026	44.36	44.39	44.10	44.39	44.39	-1.38%	1,000
Apr 13, 2026	45.50	46.80	44.70	45.01	45.01	-2.13%	1,800