CAREX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 13, 2026	20.94	20.94	20.94	20.94	-	-
May 12, 2026	20.94	20.94	20.94	20.94	20.94	-0.76%
May 11, 2026	21.10	21.10	21.10	21.10	21.10	0.76%
May 8, 2026	20.94	20.94	20.94	20.94	20.94	1.11%
May 7, 2026	20.71	20.71	20.71	20.71	20.71	-0.72%
May 6, 2026	20.86	20.86	20.86	20.86	20.86	3.32%
May 5, 2026	20.19	20.19	20.19	20.19	20.19	1.10%
May 4, 2026	19.97	19.97	19.97	19.97	19.97	-0.40%
May 1, 2026	20.05	20.05	20.05	20.05	20.05	-
Apr 30, 2026	20.05	20.05	20.05	20.05	20.05	3.24%
Apr 29, 2026	19.42	19.42	19.42	19.42	19.42	-1.02%
Apr 28, 2026	19.62	19.62	19.62	19.62	19.62	-1.26%
Apr 27, 2026	19.87	19.87	19.87	19.87	19.87	-0.30%
Apr 24, 2026	19.93	19.93	19.93	19.93	19.93	0.66%
Apr 23, 2026	19.80	19.80	19.80	19.80	19.80	-0.50%
Apr 22, 2026	19.90	19.90	19.90	19.90	19.90	0.30%
Apr 21, 2026	19.84	19.84	19.84	19.84	19.84	-0.65%
Apr 20, 2026	19.97	19.97	19.97	19.97	19.97	0.25%
Apr 17, 2026	19.92	19.92	19.92	19.92	19.92	1.32%
Apr 16, 2026	19.66	19.66	19.66	19.66	19.66	-0.56%
Apr 15, 2026	19.77	19.77	19.77	19.77	19.77	-0.55%
Apr 14, 2026	19.88	19.88	19.88	19.88	19.88	0.45%
Apr 13, 2026	19.79	19.79	19.79	19.79	19.79	1.18%
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%