CAREX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 13, 2026	19.56	19.56	19.56	19.56	-	-
Apr 10, 2026	19.56	19.56	19.56	19.56	19.56	-0.25%
Apr 9, 2026	19.61	19.61	19.61	19.61	19.61	0.20%
Apr 8, 2026	19.57	19.57	19.57	19.57	19.57	3.60%
Apr 7, 2026	18.89	18.89	18.89	18.89	18.89	0.59%
Apr 6, 2026	18.78	18.78	18.78	18.78	18.78	-0.05%
Apr 2, 2026	18.79	18.79	18.79	18.79	18.79	0.11%
Apr 1, 2026	18.77	18.77	18.77	18.77	18.77	1.62%
Mar 31, 2026	18.47	18.47	18.47	18.47	18.47	3.42%
Mar 30, 2026	17.86	17.86	17.86	17.86	17.86	-0.45%
Mar 27, 2026	17.94	17.94	17.94	17.94	17.94	-1.37%
Mar 26, 2026	18.19	18.19	18.19	18.19	18.19	-2.36%
Mar 25, 2026	18.63	18.63	18.63	18.63	18.63	1.03%
Mar 24, 2026	18.44	18.44	18.44	18.44	18.44	0.11%
Mar 23, 2026	18.42	18.42	18.42	18.42	18.42	2.22%
Mar 20, 2026	18.02	18.02	18.02	18.02	18.02	-3.17%
Mar 19, 2026	18.61	18.61	18.61	18.61	18.61	0.81%
Mar 18, 2026	18.46	18.46	18.46	18.46	18.46	-1.07%
Mar 17, 2026	18.66	18.66	18.66	18.66	18.66	0.54%
Mar 16, 2026	18.56	18.56	18.56	18.56	18.56	1.75%
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%