Carreras Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	29.92	30.95	28.95	29.92	29.92	2.99%	374,763
Sep 3, 2026	29.05	33.00	29.00	29.05	29.05	-9.22%	281,833
Sep 2, 2026	32.00	33.19	32.00	32.00	32.00	-3.06%	94,657
Sep 1, 2026	33.01	33.40	32.60	33.01	33.01	-1.29%	51,086
Aug 31, 2026	33.44	33.50	31.50	33.44	33.44	-0.92%	137,271
Aug 28, 2026	33.75	33.85	33.00	33.75	33.75	0.93%	59,727
Aug 27, 2026	33.85	33.85	32.01	33.85	33.44	2.58%	188,395
Aug 26, 2026	33.00	33.85	32.00	33.00	32.60	-1.49%	206,388
Aug 25, 2026	33.50	33.85	33.00	33.50	33.09	-	177,758
Aug 24, 2026	33.50	33.97	33.15	33.50	33.09	-1.18%	453,703
Aug 21, 2026	33.90	34.00	33.00	33.90	33.49	-3.14%	401,091
Aug 20, 2026	35.00	35.00	34.05	35.00	34.58	6.06%	148,878
Aug 19, 2026	33.00	34.30	33.00	33.00	32.60	-3.20%	1,100,676
Aug 18, 2026	34.09	34.09	33.95	34.09	33.68	0.12%	323,196
Aug 17, 2026	34.05	34.09	33.90	34.05	33.64	-0.15%	231,176
Aug 14, 2026	34.10	34.10	33.48	34.10	33.69	1.79%	291,289
Aug 13, 2026	33.50	33.90	33.33	33.50	33.09	1.52%	81,177
Aug 12, 2026	33.00	35.50	33.00	33.00	32.60	-2.94%	1,899,734
Aug 11, 2026	34.00	36.50	32.50	34.00	33.59	-	788,402
Aug 10, 2026	34.00	35.08	33.50	34.00	33.59	-2.86%	150,619
Aug 7, 2026	35.00	36.00	34.01	35.00	34.58	-2.53%	331,899
Aug 5, 2026	35.91	35.95	34.98	35.91	35.48	1.21%	497,416
Aug 4, 2026	35.48	36.90	35.00	35.48	35.05	-2.79%	1,513,412
Aug 3, 2026	36.50	36.50	35.49	36.50	36.06	2.85%	193,497
Jul 31, 2026	35.49	36.00	35.00	35.49	35.06	-1.42%	3,762,816
Jul 30, 2026	36.00	36.92	34.30	36.00	35.56	2.86%	844,241
Jul 29, 2026	35.00	36.95	33.50	35.00	34.58	-2.78%	677,498
Jul 28, 2026	36.00	36.00	33.00	36.00	35.56	5.42%	777,951
Jul 27, 2026	34.15	34.30	32.00	34.15	33.74	3.48%	689,431
Jul 24, 2026	33.00	33.00	30.50	33.00	32.60	3.22%	385,344
Jul 23, 2026	31.97	31.97	30.65	31.97	31.58	3.13%	403,191
Jul 22, 2026	31.00	31.49	30.50	31.00	30.62	-	209,089
Jul 21, 2026	31.00	31.00	29.00	31.00	30.62	8.39%	384,197
Jul 20, 2026	28.60	31.00	28.60	28.60	28.25	-7.41%	446,114
Jul 17, 2026	30.89	30.89	30.00	30.89	30.52	2.97%	89,884
Jul 16, 2026	30.00	30.80	29.00	30.00	29.64	-1.64%	282,074
Jul 15, 2026	30.50	30.88	30.00	30.50	30.13	1.16%	370,238
Jul 14, 2026	30.15	30.15	28.08	30.15	29.78	0.17%	458,238
Jul 13, 2026	30.10	30.10	27.80	30.10	29.74	0.43%	482,956
Jul 10, 2026	29.97	30.00	29.97	29.97	29.61	-0.03%	90,872
Jul 9, 2026	29.98	30.00	29.49	29.98	29.62	-0.03%	90,144
Jul 8, 2026	29.99	29.99	27.02	29.99	29.63	-0.03%	2,698,284
Jul 7, 2026	30.00	30.00	28.40	30.00	29.64	5.26%	133,279
Jul 6, 2026	28.50	28.50	27.97	28.50	28.15	0.88%	361,460
Jul 3, 2026	28.25	28.25	27.15	28.25	27.91	0.36%	95,090
Jul 2, 2026	28.15	28.25	27.44	28.15	27.81	-0.35%	216,329
Jul 1, 2026	28.25	28.49	27.90	28.25	27.91	0.89%	151,875
Jun 30, 2026	28.00	28.70	27.00	28.00	27.66	-2.44%	72,630
Jun 29, 2026	28.70	28.75	26.00	28.70	28.35	2.50%	2,088,836
Jun 26, 2026	28.00	28.99	27.85	28.00	27.66	-	454,094