IST:KARSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	13.20	13.78	13.20	13.58	-	3.27%	11,423,145
Jun 1, 2026	12.90	13.38	12.80	13.15	13.15	2.81%	33,206,810
May 26, 2026	12.65	12.79	12.48	12.79	12.79	0.16%	9,108,020
May 25, 2026	12.81	13.48	12.66	12.77	12.77	0.31%	27,045,430
May 22, 2026	11.45	12.73	11.43	12.73	12.73	9.93%	73,296,600
May 21, 2026	12.85	12.91	11.58	11.58	11.58	-9.95%	23,859,800
May 20, 2026	13.33	13.49	12.73	12.86	12.86	-3.31%	29,597,230
May 18, 2026	13.60	15.00	13.27	13.30	13.30	-2.78%	21,030,020
May 15, 2026	14.05	14.32	13.61	13.68	13.68	-3.66%	23,960,390
May 14, 2026	14.75	15.25	14.16	14.20	14.20	-3.07%	55,264,010
May 13, 2026	14.30	15.15	13.81	14.65	14.65	5.40%	127,129,100
May 12, 2026	13.16	13.90	13.00	13.90	13.90	9.97%	28,117,300
May 11, 2026	12.22	12.75	12.19	12.64	12.64	4.03%	27,587,510
May 8, 2026	12.19	12.30	12.01	12.15	12.15	-0.16%	15,911,220
May 7, 2026	11.82	12.24	11.76	12.17	12.17	3.84%	15,995,960
May 6, 2026	11.49	11.83	11.45	11.72	11.72	3.35%	18,505,570
May 5, 2026	11.35	11.65	11.29	11.34	11.34	-0.44%	14,895,740
May 4, 2026	11.56	11.68	11.27	11.39	11.39	-1.21%	13,127,290
Apr 30, 2026	11.55	11.72	11.48	11.53	11.53	-0.43%	8,836,467
Apr 29, 2026	12.17	12.34	11.58	11.58	11.58	-4.46%	26,595,390
Apr 28, 2026	11.60	12.38	11.46	12.12	12.12	4.48%	41,182,560
Apr 27, 2026	11.30	11.66	11.14	11.60	11.60	2.65%	21,673,030
Apr 24, 2026	11.31	11.36	10.97	11.30	11.30	-0.09%	16,206,450
Apr 22, 2026	11.60	11.66	11.11	11.31	11.31	-2.33%	19,799,460
Apr 21, 2026	11.51	11.92	11.47	11.58	11.58	0.96%	33,493,090
Apr 20, 2026	10.79	11.65	10.70	11.47	11.47	5.23%	32,539,000
Apr 17, 2026	10.44	10.90	10.42	10.90	10.90	4.41%	13,300,120
Apr 16, 2026	10.76	10.78	10.23	10.44	10.44	-1.97%	11,913,400
Apr 15, 2026	10.65	10.82	10.54	10.65	10.65	0.66%	14,381,680
Apr 14, 2026	10.40	10.83	10.32	10.58	10.58	2.12%	30,219,570
Apr 13, 2026	9.91	10.36	9.78	10.36	10.36	3.60%	15,504,680
Apr 10, 2026	9.89	10.05	9.89	10.00	10.00	1.73%	13,090,360
Apr 9, 2026	9.84	10.18	9.78	9.83	9.83	-0.20%	31,290,250
Apr 8, 2026	9.65	9.99	9.61	9.85	9.85	4.90%	26,812,550
Apr 7, 2026	9.62	9.64	9.31	9.39	9.39	-2.09%	5,639,355
Apr 6, 2026	9.54	9.66	9.52	9.59	9.59	0.95%	7,449,041
Apr 3, 2026	9.49	9.75	9.45	9.50	9.50	0.42%	17,462,610
Apr 2, 2026	9.51	9.51	9.39	9.46	9.46	-1.15%	9,507,783
Apr 1, 2026	9.57	9.65	9.50	9.57	9.57	1.38%	10,202,320
Mar 31, 2026	9.31	9.60	9.24	9.44	9.44	2.28%	14,528,480
Mar 30, 2026	9.31	9.34	9.21	9.23	9.23	-0.86%	6,152,884
Mar 27, 2026	9.41	9.43	9.20	9.31	9.31	-0.53%	6,223,562
Mar 26, 2026	9.55	9.64	9.34	9.36	9.36	-2.30%	6,950,775
Mar 25, 2026	9.69	9.81	9.58	9.58	9.58	-0.42%	8,070,824
Mar 24, 2026	9.86	9.86	9.62	9.62	9.62	-2.53%	8,309,817
Mar 23, 2026	9.79	9.87	9.45	9.87	9.87	0.30%	13,257,430
Mar 19, 2026	9.93	9.93	9.79	9.84	9.84	-1.50%	4,524,283
Mar 18, 2026	10.07	10.12	9.85	9.99	9.99	-0.40%	9,273,891
Mar 17, 2026	9.86	10.08	9.86	10.03	10.03	1.83%	9,569,992
Mar 16, 2026	10.23	10.27	9.85	9.85	9.85	-3.34%	12,302,950