Carreras Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	19.95	20.20	19.91	19.95	19.95	-0.94%	944,689
Mar 23, 2026	20.14	20.20	20.00	20.14	20.14	-0.05%	134,949
Mar 20, 2026	20.15	20.15	19.82	20.15	20.15	0.75%	107,804
Mar 19, 2026	20.00	20.45	19.82	20.00	20.00	-6.50%	123,131
Mar 18, 2026	21.39	21.40	20.00	21.39	21.39	6.42%	366,764
Mar 17, 2026	20.10	21.34	20.10	20.10	20.10	-4.29%	298,252
Mar 16, 2026	21.00	21.40	21.00	21.00	21.00	-1.18%	132,694
Mar 13, 2026	21.25	21.49	21.25	21.25	21.25	-0.93%	74,353
Mar 12, 2026	21.45	21.49	21.36	21.45	21.05	6.29%	198,878
Mar 11, 2026	20.18	21.50	20.18	20.18	19.80	-6.14%	1,166,132
Mar 10, 2026	21.50	21.60	20.52	21.50	21.10	-0.46%	448,039
Mar 9, 2026	21.60	21.80	20.00	21.60	21.20	0.47%	2,067,705
Mar 6, 2026	21.50	21.50	20.51	21.50	21.10	-	422,801
Mar 5, 2026	21.50	21.94	21.40	21.50	21.10	-	98,373
Mar 4, 2026	21.50	21.95	21.00	21.50	21.10	-1.83%	104,782
Mar 3, 2026	21.90	22.00	20.04	21.90	21.49	1.86%	591,281
Mar 2, 2026	21.50	22.00	20.00	21.50	21.10	-2.98%	5,110,119
Feb 27, 2026	22.16	22.16	21.10	22.16	21.75	5.52%	77,514
Feb 26, 2026	21.00	22.14	20.10	21.00	20.61	-4.55%	310,283
Feb 25, 2026	22.00	22.00	20.20	22.00	21.59	3.77%	164,040
Feb 24, 2026	21.20	21.20	20.00	21.20	20.80	4.95%	165,490
Feb 23, 2026	20.20	20.50	20.00	20.20	19.82	1.00%	725,512
Feb 20, 2026	20.00	20.40	20.00	20.00	19.63	-	683,612
Feb 19, 2026	20.00	20.25	19.99	20.00	19.63	-0.99%	498,586
Feb 17, 2026	20.20	20.25	20.18	20.20	19.82	-0.25%	157,407
Feb 16, 2026	20.25	20.49	20.20	20.25	19.87	-	291,109
Feb 13, 2026	20.25	21.00	19.05	20.25	19.87	-9.60%	2,335,985
Feb 12, 2026	22.40	22.50	21.30	22.40	21.98	0.45%	317,652
Feb 11, 2026	22.30	22.90	21.25	22.30	21.88	1.36%	605,185
Feb 10, 2026	22.00	24.00	21.10	22.00	21.59	7.06%	256,535
Feb 9, 2026	20.55	21.20	19.50	20.55	20.17	5.12%	657,015
Feb 6, 2026	19.55	19.55	19.45	19.55	19.19	0.93%	218,701
Feb 5, 2026	19.37	19.48	19.36	19.37	19.01	0.05%	49,927
Feb 4, 2026	19.36	19.36	18.99	19.36	19.00	0.68%	2,122,771
Feb 3, 2026	19.23	19.36	18.99	19.23	18.87	1.26%	164,564
Feb 2, 2026	18.99	19.00	18.97	18.99	18.64	-0.05%	183,174
Jan 30, 2026	19.00	19.19	18.98	19.00	18.65	-0.31%	137,698
Jan 29, 2026	19.06	19.06	19.02	19.06	18.70	0.05%	611,944
Jan 28, 2026	19.05	19.09	19.02	19.05	18.69	-0.21%	545,371
Jan 27, 2026	19.09	19.10	19.00	19.09	18.73	-0.05%	155,641
Jan 26, 2026	19.10	19.10	19.00	19.10	18.74	0.05%	216,114
Jan 23, 2026	19.09	19.10	18.90	19.09	18.73	0.47%	175,456
Jan 22, 2026	19.00	19.10	18.91	19.00	18.65	-0.16%	232,874
Jan 21, 2026	19.03	19.10	18.72	19.03	18.68	0.11%	371,149
Jan 20, 2026	19.01	19.02	18.97	19.01	18.66	-0.05%	203,478
Jan 19, 2026	19.02	19.02	18.95	19.02	18.67	0.16%	207,234
Jan 16, 2026	18.99	19.02	18.64	18.99	18.64	0.48%	354,709
Jan 15, 2026	18.90	18.95	18.45	18.90	18.55	2.44%	92,970
Jan 14, 2026	18.45	18.49	18.30	18.45	18.11	-0.22%	33,440
Jan 13, 2026	18.49	18.49	18.00	18.49	18.15	2.44%	646,108