Carclo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-