CAREX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 13, 2026	18.24	18.24	18.24	18.24	18.24	-0.71%
Mar 12, 2026	18.37	18.37	18.37	18.37	18.37	-1.55%
Mar 11, 2026	18.66	18.66	18.66	18.66	18.66	-0.05%
Mar 10, 2026	18.67	18.67	18.67	18.67	18.67	0.27%
Mar 9, 2026	18.62	18.62	18.62	18.62	18.62	1.20%
Mar 6, 2026	18.40	18.40	18.40	18.40	18.40	-1.71%
Mar 5, 2026	18.72	18.72	18.72	18.72	18.72	-1.89%
Mar 4, 2026	19.08	19.08	19.08	19.08	19.08	0.85%
Mar 3, 2026	18.92	18.92	18.92	18.92	18.92	-2.27%
Mar 2, 2026	19.36	19.36	19.36	19.36	19.36	-0.56%
Feb 27, 2026	19.47	19.47	19.47	19.47	19.47	-
Feb 26, 2026	19.47	19.47	19.47	19.47	19.47	-0.15%
Feb 25, 2026	19.50	19.50	19.50	19.50	19.50	0.31%
Feb 24, 2026	19.44	19.44	19.44	19.44	19.44	0.93%
Feb 23, 2026	19.26	19.26	19.26	19.26	19.26	-1.28%
Feb 20, 2026	19.51	19.51	19.51	19.51	19.51	0.77%
Feb 19, 2026	19.36	19.36	19.36	19.36	19.36	0.26%
Feb 18, 2026	19.31	19.31	19.31	19.31	19.31	0.47%
Feb 17, 2026	19.22	19.22	19.22	19.22	19.22	-0.47%
Feb 13, 2026	19.31	19.31	19.31	19.31	19.31	0.99%
Feb 12, 2026	19.12	19.12	19.12	19.12	19.12	-1.49%
Feb 11, 2026	19.41	19.41	19.41	19.41	19.41	0.52%
Feb 10, 2026	19.31	19.31	19.31	19.31	19.31	0.05%
Feb 9, 2026	19.30	19.30	19.30	19.30	19.30	1.47%
Feb 6, 2026	19.02	19.02	19.02	19.02	19.02	2.87%
Feb 5, 2026	18.49	18.49	18.49	18.49	18.49	-0.27%
Feb 4, 2026	18.54	18.54	18.54	18.54	18.54	-0.86%
Feb 3, 2026	18.70	18.70	18.70	18.70	18.70	-0.43%
Feb 2, 2026	18.78	18.78	18.78	18.78	18.78	1.02%
Jan 30, 2026	18.59	18.59	18.59	18.59	18.59	-0.64%
Jan 29, 2026	18.71	18.71	18.71	18.71	18.71	-0.27%
Jan 28, 2026	18.76	18.76	18.76	18.76	18.76	-0.74%
Jan 27, 2026	18.90	18.90	18.90	18.90	18.90	1.34%
Jan 26, 2026	18.65	18.65	18.65	18.65	18.65	0.76%
Jan 23, 2026	18.51	18.51	18.51	18.51	18.51	0.11%
Jan 22, 2026	18.49	18.49	18.49	18.49	18.49	0.43%
Jan 21, 2026	18.41	18.41	18.41	18.41	18.41	0.93%
Jan 20, 2026	18.24	18.24	18.24	18.24	18.24	-1.46%
Jan 16, 2026	18.51	18.51	18.51	18.51	18.51	0.49%
Jan 15, 2026	18.42	18.42	18.42	18.42	18.42	0.66%
Jan 14, 2026	18.30	18.30	18.30	18.30	18.30	-0.22%
Jan 13, 2026	18.34	18.34	18.34	18.34	18.34	-
Jan 12, 2026	18.34	18.34	18.34	18.34	18.34	0.22%
Jan 9, 2026	18.30	18.30	18.30	18.30	18.30	0.55%
Jan 8, 2026	18.20	18.20	18.20	18.20	18.20	-1.41%
Jan 7, 2026	18.46	18.46	18.46	18.46	18.46	-0.27%
Jan 6, 2026	18.51	18.51	18.51	18.51	18.51	1.15%
Jan 5, 2026	18.30	18.30	18.30	18.30	18.30	0.94%
Jan 2, 2026	18.13	18.13	18.13	18.13	18.13	0.95%
Dec 31, 2025	17.96	17.96	17.96	17.96	17.96	-0.83%