Karsten Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 10, 2026	45.51	45.99	45.51	45.99	45.99	1.05%	200
Apr 9, 2026	45.99	45.99	45.23	45.51	45.51	-1.04%	500
Apr 8, 2026	46.40	46.50	45.35	45.99	45.99	0.20%	500
Apr 7, 2026	45.01	46.70	45.00	45.90	45.90	-2.32%	1,000
Apr 2, 2026	45.00	46.99	45.00	46.99	46.99	3.37%	700
Apr 1, 2026	45.06	45.46	45.06	45.46	45.46	0.89%	300
Mar 30, 2026	43.53	45.06	42.01	45.06	45.06	0.16%	1,200
Mar 27, 2026	44.20	44.99	44.20	44.99	44.99	1.83%	1,000
Mar 26, 2026	43.51	44.18	43.50	44.18	44.18	-0.50%	500
Mar 25, 2026	42.01	44.40	42.01	44.40	44.40	2.05%	1,700
Mar 24, 2026	43.40	43.51	43.40	43.51	43.51	1.19%	300
Mar 23, 2026	41.97	43.00	41.97	43.00	43.00	2.45%	400
Mar 20, 2026	41.21	41.97	41.21	41.97	41.97	-0.05%	300
Mar 19, 2026	42.63	42.63	41.00	41.99	41.99	-0.50%	2,400
Mar 16, 2026	41.10	42.20	41.10	42.20	42.20	3.94%	200
Mar 13, 2026	40.60	40.60	40.60	40.60	40.60	-2.57%	100
Mar 12, 2026	41.67	41.67	41.67	41.67	41.67	-0.02%	200
Mar 11, 2026	40.75	41.68	40.75	41.68	41.68	2.28%	200
Mar 10, 2026	40.51	41.77	40.00	40.75	40.75	-3.64%	1,200
Mar 9, 2026	42.29	42.29	42.29	42.29	42.29	3.12%	200
Mar 6, 2026	41.61	41.61	38.55	41.01	41.01	-5.49%	2,400
Mar 5, 2026	43.00	43.39	43.00	43.39	43.39	2.12%	400
Mar 4, 2026	42.50	42.90	42.00	42.49	42.49	1.94%	600
Mar 3, 2026	41.36	41.68	41.00	41.68	41.68	-5.51%	1,800
Mar 2, 2026	42.79	46.19	41.90	44.11	44.11	5.27%	5,600