Carclo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.60	0.62	0.60	0.62	0.62	-3.15%	-
Feb 19, 2026	0.56	0.64	0.56	0.64	0.64	6.72%	-
Feb 18, 2026	0.57	0.60	0.57	0.60	0.60	-2.46%	-
Feb 17, 2026	0.57	0.61	0.57	0.61	0.61	0.83%	-
Feb 16, 2026	0.59	0.61	0.59	0.61	0.61	-2.42%	-
Feb 13, 2026	0.59	0.62	0.59	0.62	0.62	-	-
Feb 12, 2026	0.57	0.62	0.57	0.62	0.62	0.81%	-
Feb 11, 2026	0.55	0.62	0.55	0.62	0.62	6.03%	-
Feb 10, 2026	0.55	0.58	0.55	0.58	0.58	0.87%	-
Feb 9, 2026	0.55	0.58	0.55	0.58	0.58	-0.86%	-
Feb 6, 2026	0.56	0.59	0.56	0.58	0.58	-0.85%	-
Feb 5, 2026	0.57	0.60	0.57	0.59	0.59	-2.50%	-
Feb 4, 2026	0.57	0.60	0.57	0.60	0.60	-2.44%	-
Feb 3, 2026	0.56	0.62	0.56	0.62	0.62	4.24%	-
Feb 2, 2026	0.60	0.62	0.59	0.59	0.59	-4.07%	-
Jan 30, 2026	0.59	0.62	0.59	0.62	0.62	0.82%	-
Jan 29, 2026	0.60	0.62	0.60	0.61	0.61	-1.61%	-
Jan 28, 2026	0.60	0.63	0.60	0.62	0.62	-1.59%	-
Jan 27, 2026	0.63	0.68	0.63	0.63	0.63	-3.82%	134
Jan 26, 2026	0.62	0.66	0.62	0.66	0.66	-	-
Jan 23, 2026	0.62	0.66	0.62	0.66	0.66	0.77%	-
Jan 22, 2026	0.59	0.65	0.59	0.65	0.65	7.44%	-
Jan 21, 2026	0.60	0.64	0.60	0.61	0.61	-3.97%	-
Jan 20, 2026	0.62	0.64	0.62	0.63	0.63	-2.33%	-
Jan 19, 2026	0.62	0.66	0.62	0.65	0.65	-1.53%	-
Jan 16, 2026	0.64	0.66	0.64	0.66	0.66	-1.50%	-
Jan 15, 2026	0.63	0.67	0.63	0.67	0.67	0.76%	-
Jan 14, 2026	0.63	0.66	0.63	0.66	0.66	0.76%	-
Jan 13, 2026	0.62	0.66	0.62	0.66	0.66	0.77%	-
Jan 12, 2026	0.63	0.66	0.63	0.65	0.65	-1.52%	-
Jan 9, 2026	0.61	0.66	0.61	0.66	0.66	3.94%	-
Jan 8, 2026	0.61	0.65	0.61	0.64	0.64	-	-
Jan 7, 2026	0.64	0.66	0.64	0.64	0.64	-5.22%	-
Jan 6, 2026	0.62	0.67	0.62	0.67	0.67	3.88%	-
Jan 5, 2026	0.56	0.65	0.56	0.65	0.65	10.26%	-
Jan 2, 2026	0.54	0.59	0.54	0.59	0.59	-2.50%	-
Dec 30, 2025	0.57	0.60	0.57	0.60	0.60	-	-
Dec 29, 2025	0.59	0.61	0.59	0.60	0.60	-2.44%	-
Dec 23, 2025	0.57	0.62	0.57	0.62	0.62	3.36%	-
Dec 22, 2025	0.56	0.60	0.56	0.60	0.60	0.85%	-
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%	-