Karsten Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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