Carclo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	30.50	31.00	29.83	30.50	30.50	-0.65%	334,577
Jul 6, 2026	33.00	33.00	29.50	30.70	30.70	-9.04%	1,167,650
Jul 3, 2026	33.50	34.23	32.61	33.75	33.75	1.66%	345,393
Jul 2, 2026	33.01	33.90	33.20	33.20	33.20	-3.21%	313,786
Jul 1, 2026	33.00	35.00	27.50	34.30	34.30	0.88%	5,972,297
Jun 30, 2026	35.00	35.80	34.00	34.00	34.00	-4.76%	589,955
Jun 29, 2026	33.24	36.00	34.60	35.70	35.70	5.62%	417,069
Jun 26, 2026	33.40	33.90	32.80	33.80	33.80	3.05%	390,899
Jun 25, 2026	33.00	33.45	32.80	32.80	32.80	-0.61%	229,169
Jun 24, 2026	33.00	33.90	33.00	33.00	33.00	-1.79%	76,342
Jun 23, 2026	33.60	33.70	33.00	33.60	33.60	-	219,988
Jun 22, 2026	34.40	34.40	33.51	33.60	33.60	-1.75%	112,959
Jun 19, 2026	34.20	34.50	33.75	34.20	34.20	2.70%	145,542
Jun 18, 2026	33.70	34.40	33.30	33.30	33.30	-1.19%	127,303
Jun 17, 2026	36.00	36.22	32.10	33.70	33.70	-5.87%	1,335,865
Jun 16, 2026	35.20	36.00	35.20	35.80	35.80	1.70%	189,924
Jun 15, 2026	37.70	37.90	35.20	35.20	35.20	-4.35%	171,109
Jun 12, 2026	37.00	37.90	35.65	36.80	36.80	2.22%	19,565
Jun 11, 2026	35.50	36.40	35.24	36.00	36.00	1.41%	51,270
Jun 10, 2026	36.00	36.95	35.50	35.50	35.50	-1.39%	94,569
Jun 9, 2026	36.00	37.40	36.00	36.00	36.00	-1.91%	364,972
Jun 8, 2026	36.00	37.50	36.00	36.70	36.70	0.27%	177,799
Jun 5, 2026	37.00	37.60	36.40	36.60	36.60	0.27%	115,836
Jun 4, 2026	36.00	37.27	35.25	36.50	36.50	4.29%	333,514
Jun 3, 2026	35.00	36.50	35.00	35.00	35.00	-4.37%	193,776
Jun 2, 2026	36.60	36.60	35.10	36.60	36.60	4.57%	23,052
Jun 1, 2026	35.00	36.24	35.00	35.00	35.00	-	91,438
May 29, 2026	37.20	37.67	35.00	35.00	35.00	-7.16%	617,049
May 28, 2026	34.50	37.70	33.35	37.70	37.70	12.54%	588,890
May 27, 2026	34.00	34.74	33.38	33.50	33.50	-4.01%	202,698
May 26, 2026	34.20	35.45	34.00	34.90	34.90	1.75%	296,151
May 22, 2026	35.00	36.80	33.70	34.30	34.30	-2.00%	682,699
May 21, 2026	35.00	35.95	35.00	35.00	35.00	-	14,595
May 20, 2026	35.00	35.78	35.00	35.00	35.00	-	124,958
May 19, 2026	35.70	36.90	35.00	35.00	35.00	-0.85%	163,116
May 18, 2026	36.00	36.90	35.30	35.30	35.30	-4.85%	214,854
May 15, 2026	37.00	37.90	36.50	37.10	37.10	1.64%	67,614
May 14, 2026	37.00	37.00	36.25	36.50	36.50	-1.88%	147,855
May 13, 2026	37.50	38.70	36.90	37.20	37.20	-0.80%	158,061
May 12, 2026	38.10	39.00	37.40	37.50	37.50	-3.85%	216,176
May 11, 2026	39.50	40.70	38.60	39.00	39.00	-2.50%	249,340
May 8, 2026	39.50	40.00	39.00	40.00	40.00	-	174,579
May 7, 2026	39.00	40.00	38.50	40.00	40.00	4.99%	189,022
May 6, 2026	35.00	39.00	34.70	38.10	38.10	8.24%	598,922
May 5, 2026	37.40	38.00	34.50	35.20	35.20	-5.12%	695,686
May 1, 2026	38.00	38.00	36.00	37.10	37.10	-1.07%	412,684
Apr 30, 2026	38.30	40.90	37.50	37.50	37.50	-3.85%	532,761
Apr 29, 2026	39.00	40.00	38.30	39.00	39.00	-2.50%	675,825
Apr 28, 2026	37.80	40.00	37.00	40.00	40.00	4.71%	1,287,538
Apr 27, 2026	39.70	41.94	36.50	38.20	38.20	-6.14%	2,292,808