Carreras Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	24.90	24.90	24.20	24.90	24.90	0.81%	91,079
Jun 11, 2026	24.70	24.70	23.82	24.70	24.70	2.92%	123,506
Jun 10, 2026	24.00	24.00	23.00	24.00	24.00	-0.12%	71,788
Jun 9, 2026	24.03	24.03	22.85	24.03	24.03	0.33%	201,361
Jun 8, 2026	23.95	24.00	23.00	23.95	23.95	4.13%	191,381
Jun 5, 2026	23.00	23.00	22.60	23.00	23.00	1.68%	416,027
Jun 4, 2026	22.62	22.90	22.60	22.62	22.62	0.09%	453,681
Jun 3, 2026	22.60	23.10	22.50	22.60	22.60	0.44%	532,734
Jun 2, 2026	22.50	22.95	22.45	22.50	22.50	0.22%	466,876
Jun 1, 2026	22.45	22.89	21.50	22.45	22.45	-0.18%	1,477,711
May 29, 2026	22.49	22.99	21.52	22.49	22.49	-1.14%	2,130,324
May 28, 2026	22.75	22.97	22.75	22.75	22.75	-0.66%	485,710
May 27, 2026	22.90	22.97	22.72	22.90	22.90	2.74%	628,625
May 26, 2026	22.75	22.97	22.72	22.75	22.29	-0.61%	1,908,489
May 22, 2026	22.89	22.97	22.70	22.89	22.43	-0.35%	615,431
May 21, 2026	22.97	22.97	22.50	22.97	22.51	0.35%	242,718
May 20, 2026	22.89	22.89	22.45	22.89	22.43	2.19%	309,919
May 19, 2026	22.40	22.45	22.32	22.40	21.95	-0.22%	84,815
May 18, 2026	22.45	22.45	22.21	22.45	22.00	-0.13%	241,817
May 15, 2026	22.48	22.49	22.44	22.48	22.03	-0.04%	179,412
May 14, 2026	22.49	22.50	21.95	22.49	22.04	2.23%	524,287
May 13, 2026	22.00	22.49	22.00	22.00	21.56	-0.90%	596,802
May 12, 2026	22.20	22.49	22.00	22.20	21.75	-1.29%	307,389
May 11, 2026	22.49	22.51	22.20	22.49	22.04	-	350,164
May 8, 2026	22.49	22.49	22.00	22.49	22.04	0.04%	116,040
May 7, 2026	22.48	22.49	22.35	22.48	22.03	-0.04%	122,987
May 6, 2026	22.49	22.49	22.35	22.49	22.04	-1.36%	262,902
May 5, 2026	22.80	22.89	22.50	22.80	22.34	0.26%	280,376
May 4, 2026	22.74	22.74	22.18	22.74	22.28	2.66%	313,887
May 1, 2026	22.15	22.15	21.50	22.15	21.70	2.55%	216,948
Apr 30, 2026	21.60	21.95	21.45	21.60	21.16	-0.18%	97,643
Apr 29, 2026	21.64	21.67	21.00	21.64	21.20	2.03%	134,146
Apr 28, 2026	21.21	21.21	20.55	21.21	20.78	0.57%	69,706
Apr 27, 2026	21.09	21.09	20.29	21.09	20.66	0.48%	357,732
Apr 24, 2026	20.99	21.00	19.57	20.99	20.57	2.14%	175,810
Apr 23, 2026	20.55	21.30	19.52	20.55	20.13	-3.07%	310,912
Apr 22, 2026	21.20	21.20	20.00	21.20	20.77	2.91%	242,309
Apr 21, 2026	20.60	20.60	20.31	20.60	20.18	0.73%	372,868
Apr 20, 2026	20.45	20.50	20.39	20.45	20.04	-0.24%	81,356
Apr 17, 2026	20.50	20.50	20.42	20.50	20.09	0.39%	710,029
Apr 16, 2026	20.42	20.49	20.42	20.42	20.01	-0.10%	500,521
Apr 15, 2026	20.44	20.45	20.33	20.44	20.03	-0.24%	73,204
Apr 14, 2026	20.49	20.49	20.31	20.49	20.08	0.69%	88,713
Apr 13, 2026	20.35	20.49	20.31	20.35	19.94	-0.68%	243,142
Apr 10, 2026	20.49	20.49	20.40	20.49	20.08	-	365,041
Apr 9, 2026	20.49	20.50	20.39	20.49	20.08	-	371,042
Apr 8, 2026	20.49	20.49	20.30	20.49	20.08	0.54%	314,998
Apr 7, 2026	20.38	20.38	20.15	20.38	19.97	-0.54%	221,640
Apr 2, 2026	20.49	20.50	20.20	20.49	20.08	0.94%	174,824
Apr 1, 2026	20.30	20.40	19.99	20.30	19.89	-	281,284