Domini Sustainable Solutions Inv (CAREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.89
+0.01 (0.06%)
Nov 3, 2025, 8:05 AM EST
CAREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 3, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | - | - |
| Oct 31, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.06% |
| Oct 30, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.89% |
| Oct 29, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.88% |
| Oct 28, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.22% |
| Oct 27, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.83% |
| Oct 24, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 1.12% |
| Oct 23, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 1.47% |
| Oct 22, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.51% |
| Oct 21, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.11% |
| Oct 20, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.26% |
| Oct 17, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.06% |
| Oct 16, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.17% |
| Oct 15, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.63% |
| Oct 14, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.06% |
| Oct 13, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.34% |
| Oct 10, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -2.50% |
| Oct 9, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.40% |
| Oct 8, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 1.61% |
| Oct 7, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.91% |
| Oct 6, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.17% |
| Oct 3, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.11% |
| Oct 2, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.29% |
| Oct 1, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.63% |
| Sep 30, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.58% |
| Sep 29, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.52% |
| Sep 26, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.76% |
| Sep 25, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.58% |
| Sep 24, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.81% |
| Sep 23, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.29% |
| Sep 22, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.64% |
| Sep 19, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.29% |
| Sep 18, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.35% |
| Sep 17, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.12% |
| Sep 16, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.41% |
| Sep 15, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.70% |
| Sep 12, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.41% |
| Sep 11, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 1.06% |
| Sep 10, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.12% |
| Sep 9, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.35% |
| Sep 8, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.47% |
| Sep 5, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.48% |
| Sep 4, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 1.51% |
| Sep 3, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.12% |
| Sep 2, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.66% |
| Aug 29, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.66% |
| Aug 28, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.72% |
| Aug 27, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.06% |
| Aug 26, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.36% |
| Aug 25, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.96% |