Karsten Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	26.50	27.99	26.38	26.38	26.38	-6.12%	2,200
Oct 29, 2026	28.89	28.89	28.10	28.10	28.10	7.05%	300
Oct 28, 2026	28.75	28.75	26.25	26.25	26.25	-9.48%	2,100
Oct 27, 2026	28.60	30.00	28.60	29.00	29.00	-3.33%	1,600
Oct 26, 2026	32.77	32.77	30.00	30.00	30.00	-14.31%	700
Oct 23, 2026	35.00	35.02	35.00	35.01	35.01	-2.75%	400
Oct 21, 2026	35.60	36.00	35.60	36.00	36.00	0.56%	1,300
Oct 20, 2026	34.60	35.80	34.60	35.80	35.80	3.77%	1,100
Oct 19, 2026	34.50	34.50	34.50	34.50	34.50	1.98%	100
Oct 15, 2026	33.82	33.83	33.82	33.83	33.83	-0.50%	300
Oct 14, 2026	35.56	35.56	34.00	34.00	34.00	-6.93%	4,300
Oct 13, 2026	38.03	38.03	36.53	36.53	36.53	-3.92%	600
Oct 9, 2026	35.01	42.90	35.00	38.02	38.02	3.48%	2,100
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