Card Factory Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.77	0.78	0.77	0.78	0.78	0.65%	-
Feb 19, 2026	0.76	0.77	0.76	0.77	0.77	0.39%	-
Feb 18, 2026	0.78	0.78	0.77	0.77	0.77	-2.41%	-
Feb 17, 2026	0.76	0.79	0.76	0.79	0.79	0.90%	-
Feb 16, 2026	0.77	0.78	0.77	0.78	0.78	-0.13%	-
Feb 13, 2026	0.76	0.78	0.76	0.78	0.78	1.43%	-
Feb 12, 2026	0.78	0.78	0.77	0.77	0.77	-0.52%	-
Feb 11, 2026	0.76	0.78	0.76	0.78	0.78	1.04%	-
Feb 10, 2026	0.76	0.77	0.76	0.77	0.77	-	-
Feb 9, 2026	0.77	0.77	0.77	0.77	0.77	-0.13%	-
Feb 6, 2026	0.75	0.77	0.75	0.77	0.77	1.19%	-
Feb 5, 2026	0.76	0.76	0.76	0.76	0.76	-0.91%	-
Feb 4, 2026	0.76	0.77	0.76	0.77	0.77	-0.13%	-
Feb 3, 2026	0.76	0.77	0.76	0.77	0.77	1.72%	-
Feb 2, 2026	0.73	0.75	0.73	0.75	0.75	1.62%	-
Jan 30, 2026	0.75	0.75	0.74	0.74	0.74	-1.20%	-
Jan 29, 2026	0.76	0.76	0.75	0.75	0.75	-2.21%	-
Jan 28, 2026	0.76	0.77	0.76	0.77	0.77	0.92%	-
Jan 27, 2026	0.76	0.76	0.76	0.76	0.76	0.79%	-
Jan 26, 2026	0.74	0.76	0.74	0.76	0.76	1.07%	-
Jan 23, 2026	0.74	0.75	0.74	0.75	0.75	0.13%	-
Jan 22, 2026	0.74	0.75	0.74	0.75	0.75	1.50%	-
Jan 21, 2026	0.73	0.74	0.73	0.74	0.74	1.10%	-
Jan 20, 2026	0.73	0.73	0.73	0.73	0.73	-0.95%	-
Jan 19, 2026	0.72	0.73	0.72	0.73	0.73	-0.81%	-
Jan 16, 2026	0.73	0.74	0.73	0.74	0.74	0.82%	-
Jan 15, 2026	0.73	0.73	0.73	0.73	0.73	0.41%	-
Jan 14, 2026	0.71	0.73	0.71	0.73	0.73	2.67%	-
Jan 13, 2026	0.72	0.72	0.71	0.71	0.71	-1.11%	-
Jan 12, 2026	0.72	0.72	0.72	0.72	0.72	-2.17%	-
Jan 9, 2026	0.72	0.74	0.72	0.74	0.74	1.10%	-
Jan 8, 2026	0.71	0.73	0.71	0.73	0.73	0.83%	-
Jan 7, 2026	0.72	0.72	0.72	0.72	0.72	-0.96%	-
Jan 6, 2026	0.73	0.73	0.73	0.73	0.73	-0.95%	-
Jan 5, 2026	0.73	0.74	0.73	0.74	0.74	0.68%	-
Jan 2, 2026	0.70	0.73	0.70	0.73	0.73	-3.82%	-
Dec 30, 2025	0.74	0.76	0.74	0.76	0.76	2.15%	-
Dec 29, 2025	0.71	0.74	0.71	0.74	0.74	-1.20%	-
Dec 23, 2025	0.75	0.75	0.75	0.75	0.75	-1.05%	-
Dec 22, 2025	0.76	0.78	0.75	0.76	0.76	-0.39%	12,629
Dec 19, 2025	0.78	0.78	0.76	0.76	0.76	-2.55%	-
Dec 18, 2025	0.77	0.78	0.77	0.78	0.78	1.69%	-
Dec 17, 2025	0.76	0.77	0.76	0.77	0.77	1.31%	-
Dec 16, 2025	0.75	0.76	0.75	0.76	0.76	1.06%	-
Dec 15, 2025	0.77	0.77	0.75	0.75	0.75	-0.66%	19,635
Dec 12, 2025	1.05	1.05	0.76	0.76	0.76	-28.49%	19,635
Dec 11, 2025	1.06	1.06	1.06	1.06	1.06	-0.93%	-
Dec 10, 2025	1.06	1.07	1.06	1.07	1.07	-	-
Dec 9, 2025	1.06	1.07	1.06	1.07	1.07	-	-
Dec 8, 2025	1.08	1.08	1.07	1.07	1.07	-1.65%	-