Carel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	20.80	21.15	20.80	21.15	21.15	2.17%	-
Feb 19, 2026	20.90	20.90	20.70	20.70	20.70	-0.72%	-
Feb 18, 2026	20.65	20.85	20.55	20.85	20.85	1.46%	-
Feb 17, 2026	20.75	20.75	20.55	20.55	20.55	-2.14%	-
Feb 16, 2026	21.10	21.10	20.95	21.00	21.00	-1.41%	-
Feb 13, 2026	21.30	21.30	21.15	21.30	21.30	-2.52%	-
Feb 12, 2026	20.35	21.85	20.35	21.85	21.85	8.17%	-
Feb 10, 2026	20.20	20.20	20.20	20.20	20.20	-0.25%	-
Feb 9, 2026	20.25	20.25	20.25	20.25	20.25	-	-
Feb 5, 2026	20.20	20.45	20.20	20.25	20.25	-0.25%	-
Feb 3, 2026	20.35	20.35	20.30	20.30	20.30	-0.73%	-
Jan 30, 2026	20.85	20.85	20.40	20.45	20.45	0.25%	-
Jan 29, 2026	20.90	20.90	20.40	20.40	20.40	-2.39%	-
Jan 28, 2026	21.00	21.00	20.90	20.90	20.90	-1.88%	-
Jan 27, 2026	21.65	21.65	21.30	21.30	21.30	-2.29%	-
Jan 26, 2026	22.50	22.50	21.80	21.80	21.80	-3.54%	-
Jan 23, 2026	22.40	22.60	22.40	22.60	22.60	-0.44%	-
Jan 22, 2026	22.70	22.70	22.65	22.70	22.70	2.48%	-
Jan 21, 2026	22.10	22.15	22.10	22.15	22.15	0.23%	-
Jan 20, 2026	22.05	22.10	21.85	22.10	22.10	-0.90%	-
Jan 19, 2026	22.40	22.45	22.30	22.30	22.30	-3.04%	-
Jan 16, 2026	23.10	23.10	23.00	23.00	23.00	-0.65%	142
Jan 15, 2026	23.20	23.20	23.15	23.15	23.15	-	-
Jan 14, 2026	22.90	23.15	22.90	23.15	23.15	-0.43%	-
Jan 13, 2026	23.50	23.60	23.25	23.25	23.25	-2.31%	-
Jan 12, 2026	24.30	24.30	23.80	23.80	23.80	-	-
Jan 9, 2026	23.80	23.80	23.40	23.80	23.80	2.15%	-
Jan 8, 2026	24.10	24.10	23.30	23.30	23.30	-0.64%	-
Jan 7, 2026	24.05	24.15	23.45	23.45	23.45	-0.85%	-
Jan 6, 2026	24.90	24.90	23.65	23.65	23.65	-2.47%	-
Jan 5, 2026	23.45	24.25	23.45	24.25	24.25	4.08%	-