Carreras Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	22.89	22.97	22.70	22.89	22.89	-0.35%	615,431
May 21, 2026	22.97	22.97	22.50	22.97	22.97	0.35%	242,718
May 20, 2026	22.89	22.89	22.45	22.89	22.89	2.19%	309,919
May 19, 2026	22.40	22.45	22.32	22.40	22.40	-0.22%	84,815
May 18, 2026	22.45	22.45	22.21	22.45	22.45	-0.13%	241,817
May 15, 2026	22.48	22.49	22.44	22.48	22.48	-0.04%	179,412
May 14, 2026	22.49	22.50	21.95	22.49	22.49	2.23%	524,287
May 13, 2026	22.00	22.49	22.00	22.00	22.00	-0.90%	596,802
May 12, 2026	22.20	22.49	22.00	22.20	22.20	-1.29%	307,389
May 11, 2026	22.49	22.51	22.20	22.49	22.49	-	350,164
May 8, 2026	22.49	22.49	22.00	22.49	22.49	0.04%	116,040
May 7, 2026	22.48	22.49	22.35	22.48	22.48	-0.04%	122,987
May 6, 2026	22.49	22.49	22.35	22.49	22.49	-1.36%	262,902
May 5, 2026	22.80	22.89	22.50	22.80	22.80	0.26%	280,376
May 4, 2026	22.74	22.74	22.18	22.74	22.74	2.66%	313,887
May 1, 2026	22.15	22.15	21.50	22.15	22.15	2.55%	216,948
Apr 30, 2026	21.60	21.95	21.45	21.60	21.60	-0.18%	97,643
Apr 29, 2026	21.64	21.67	21.00	21.64	21.64	2.03%	134,146
Apr 28, 2026	21.21	21.21	20.55	21.21	21.21	0.57%	69,706
Apr 27, 2026	21.09	21.09	20.29	21.09	21.09	0.48%	357,732
Apr 24, 2026	20.99	21.00	19.57	20.99	20.99	2.14%	175,810
Apr 23, 2026	20.55	21.30	19.52	20.55	20.55	-3.07%	310,912
Apr 22, 2026	21.20	21.20	20.00	21.20	21.20	2.91%	242,309
Apr 21, 2026	20.60	20.60	20.31	20.60	20.60	0.73%	372,868
Apr 20, 2026	20.45	20.50	20.39	20.45	20.45	-0.24%	81,356
Apr 17, 2026	20.50	20.50	20.42	20.50	20.50	0.39%	710,029
Apr 16, 2026	20.42	20.49	20.42	20.42	20.42	-0.10%	500,521
Apr 15, 2026	20.44	20.45	20.33	20.44	20.44	-0.24%	73,204
Apr 14, 2026	20.49	20.49	20.31	20.49	20.49	0.69%	88,713
Apr 13, 2026	20.35	20.49	20.31	20.35	20.35	-0.68%	243,142
Apr 10, 2026	20.49	20.49	20.40	20.49	20.49	-	365,041
Apr 9, 2026	20.49	20.50	20.39	20.49	20.49	-	371,042
Apr 8, 2026	20.49	20.49	20.30	20.49	20.49	0.54%	314,998
Apr 7, 2026	20.38	20.38	20.15	20.38	20.38	-0.54%	221,640
Apr 2, 2026	20.49	20.50	20.20	20.49	20.49	0.94%	174,824
Apr 1, 2026	20.30	20.40	19.99	20.30	20.30	-	281,284
Mar 31, 2026	20.30	20.30	20.00	20.30	20.30	0.30%	370,536
Mar 30, 2026	20.24	20.24	19.99	20.24	20.24	0.05%	151,305
Mar 27, 2026	20.23	20.23	20.00	20.23	20.23	0.15%	89,310
Mar 26, 2026	20.20	20.20	20.00	20.20	20.20	0.35%	156,988
Mar 25, 2026	20.13	20.18	19.92	20.13	20.13	0.90%	390,556
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	0.95%	74,353
Mar 12, 2026	21.45	21.49	21.36	21.45	21.05	6.29%	198,878