Karsten Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	35.01	42.90	35.00	38.02	38.02	3.48%	2,200
Oct 8, 2026	35.05	37.17	34.96	36.74	36.74	-2.68%	4,200
Oct 7, 2026	35.01	37.75	34.96	37.75	37.75	2.72%	1,100
Oct 6, 2026	35.00	36.75	34.10	36.75	36.75	2.05%	2,900
Oct 5, 2026	33.82	37.98	33.82	36.01	36.01	6.48%	1,800
Oct 2, 2026	33.71	33.82	33.71	33.82	33.82	2.02%	500
Sep 28, 2026	33.15	33.15	33.15	33.15	33.15	-0.30%	300
Sep 21, 2026	33.25	33.25	33.25	33.25	33.25	-0.75%	300
Sep 16, 2026	33.49	33.50	33.49	33.50	33.50	1.48%	500
Sep 15, 2026	32.51	33.75	32.03	33.01	33.01	-3.05%	1,800
Sep 14, 2026	34.05	34.05	34.05	34.05	34.05	1.95%	100
Sep 10, 2026	33.24	34.59	33.24	33.40	33.40	-	2,500
Sep 8, 2026	31.80	33.40	31.80	33.40	33.40	7.71%	900
Sep 4, 2026	31.01	31.01	31.01	31.01	31.01	0.03%	200
Sep 3, 2026	30.70	31.00	30.70	31.00	31.00	1.27%	500
Sep 2, 2026	31.50	31.50	30.61	30.61	30.61	-2.05%	500
Aug 31, 2026	30.80	31.25	30.60	31.25	31.25	-1.88%	800
Aug 26, 2026	31.21	31.85	31.21	31.85	31.85	1.92%	600
Aug 20, 2026	31.26	31.26	31.25	31.25	31.25	-	2,800
Aug 19, 2026	31.22	31.25	31.22	31.25	31.25	2.43%	900
Aug 18, 2026	30.57	30.57	30.51	30.51	30.51	-	700
Aug 17, 2026	30.61	30.61	30.51	30.51	30.51	0.07%	200
Aug 14, 2026	32.50	32.50	30.49	30.49	30.49	-6.18%	2,600
Aug 12, 2026	32.50	32.50	32.50	32.50	32.50	-	200
Aug 11, 2026	32.50	32.50	32.50	32.50	32.50	-1.52%	400
Aug 7, 2026	33.00	33.00	33.00	33.00	33.00	-0.72%	100
Aug 6, 2026	33.24	33.24	33.24	33.24	33.24	1.50%	300
Aug 3, 2026	32.64	32.75	32.64	32.75	32.75	0.34%	800
Jul 31, 2026	31.22	32.64	31.22	32.64	32.64	5.29%	1,500
Jul 30, 2026	31.00	31.00	31.00	31.00	31.00	-0.64%	100
Jul 29, 2026	31.20	31.20	31.20	31.20	31.20	3.11%	200
Jul 28, 2026	30.50	30.50	30.26	30.26	30.26	-2.76%	400
Jul 27, 2026	31.23	32.00	31.01	31.12	31.12	-2.75%	1,800
Jul 24, 2026	32.01	32.01	31.85	32.00	32.00	-	600
Jul 21, 2026	32.51	32.51	32.00	32.00	32.00	-3.47%	400
Jul 20, 2026	33.15	33.15	33.15	33.15	33.15	1.22%	300
Jul 17, 2026	31.47	32.75	31.47	32.75	32.75	1.11%	3,100
Jul 16, 2026	32.10	32.39	32.10	32.39	32.39	0.59%	500
Jul 15, 2026	32.20	32.20	32.20	32.20	32.20	3.01%	100
Jul 14, 2026	32.04	32.04	31.04	31.26	31.26	-2.31%	5,900
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