Carclo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.54	0.59	0.54	0.59	0.59	4.42%	-
Dec 18, 2025	0.55	0.59	0.55	0.57	0.57	-3.42%	-
Dec 17, 2025	0.56	0.59	0.56	0.59	0.59	0.86%	-
Dec 16, 2025	0.55	0.58	0.55	0.58	0.58	1.75%	-
Dec 15, 2025	0.55	0.58	0.55	0.57	0.57	-1.72%	-
Dec 12, 2025	0.55	0.59	0.55	0.58	0.58	-	-
Dec 11, 2025	0.58	0.58	0.58	0.58	0.58	-4.13%	-
Dec 10, 2025	0.57	0.61	0.57	0.61	0.61	1.68%	-
Dec 9, 2025	0.59	0.61	0.59	0.60	0.60	-1.65%	-
Dec 8, 2025	0.59	0.63	0.59	0.61	0.61	-1.63%	-
Dec 5, 2025	0.58	0.62	0.58	0.62	0.62	1.65%	-
Dec 4, 2025	0.58	0.63	0.58	0.61	0.61	-0.82%	-
Dec 3, 2025	0.61	0.63	0.61	0.61	0.61	-3.94%	-
Dec 2, 2025	0.61	0.67	0.61	0.64	0.64	-0.78%	-
Dec 1, 2025	0.58	0.66	0.57	0.64	0.64	5.79%	-
Nov 28, 2025	0.59	0.62	0.59	0.61	0.61	-2.42%	-
Nov 27, 2025	0.62	0.66	0.62	0.62	0.62	-5.34%	-
Nov 26, 2025	0.66	0.70	0.65	0.66	0.66	-5.76%	-
Nov 25, 2025	0.65	0.70	0.65	0.70	0.70	2.96%	-
Nov 24, 2025	0.66	0.70	0.66	0.68	0.68	-2.88%	-
Nov 21, 2025	0.76	0.76	0.69	0.70	0.70	-10.90%	1,000
Nov 20, 2025	0.74	0.79	0.74	0.78	0.78	-1.27%	-
Nov 19, 2025	0.75	0.79	0.75	0.79	0.79	1.94%	-
Nov 18, 2025	0.75	0.78	0.75	0.78	0.78	-0.64%	-
Nov 17, 2025	0.73	0.79	0.73	0.78	0.78	10.64%	-
Nov 14, 2025	0.73	0.73	0.70	0.71	0.71	-6.62%	-
Nov 13, 2025	0.72	0.76	0.72	0.76	0.76	1.34%	-
Nov 12, 2025	0.71	0.75	0.71	0.75	0.75	2.05%	300
Nov 11, 2025	0.70	0.73	0.70	0.73	0.73	2.10%	-
Nov 10, 2025	0.71	0.72	0.71	0.72	0.72	-4.67%	-
Nov 7, 2025	0.71	0.75	0.71	0.75	0.75	-	-
Nov 6, 2025	0.73	0.76	0.73	0.75	0.75	-1.32%	-
Nov 5, 2025	0.74	0.76	0.74	0.76	0.76	-1.30%	-
Nov 4, 2025	0.78	0.79	0.77	0.77	0.77	-6.10%	-
Nov 3, 2025	0.79	0.82	0.78	0.82	0.82	2.50%	140
Oct 31, 2025	0.79	0.81	0.79	0.80	0.80	-1.84%	-
Oct 30, 2025	0.83	0.84	0.82	0.82	0.82	-4.68%	-
Oct 29, 2025	0.87	0.87	0.85	0.86	0.86	-4.47%	-
Oct 28, 2025	0.83	0.90	0.83	0.90	0.90	4.07%	-
Oct 27, 2025	0.77	0.86	0.77	0.86	0.86	8.86%	-
Oct 24, 2025	0.77	0.80	0.77	0.79	0.79	2.60%	-
Oct 23, 2025	0.77	0.79	0.77	0.77	0.77	-1.28%	-
Oct 22, 2025	0.78	0.79	0.77	0.78	0.78	1.30%	-
Oct 21, 2025	0.80	0.81	0.77	0.77	0.77	-4.94%	-
Oct 20, 2025	0.71	0.81	0.71	0.81	0.81	11.72%	-
Oct 17, 2025	0.75	0.75	0.73	0.73	0.73	-5.84%	-
Oct 16, 2025	0.76	0.79	0.76	0.77	0.77	-1.28%	-
Oct 15, 2025	0.76	0.78	0.76	0.78	0.78	1.96%	-
Oct 14, 2025	0.75	0.77	0.75	0.77	0.77	-0.65%	-
Oct 13, 2025	0.76	0.79	0.76	0.77	0.77	-1.91%	-