Carysil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	998.00	998.00	966.00	971.60	971.60	-1.05%	40,800
Feb 17, 2026	970.90	992.80	962.90	981.90	981.90	0.72%	38,968
Feb 16, 2026	974.15	1,008.95	961.40	974.90	974.90	-0.09%	72,249
Feb 13, 2026	967.00	985.20	957.05	975.80	975.80	0.71%	50,543
Feb 12, 2026	979.95	980.50	961.20	968.90	968.90	-1.68%	25,006
Feb 11, 2026	974.80	1,004.20	953.00	985.50	985.50	1.10%	60,110
Feb 10, 2026	952.45	981.30	947.85	974.80	974.80	2.84%	54,155
Feb 9, 2026	932.00	971.35	932.00	947.85	947.85	1.66%	108,148
Feb 6, 2026	917.00	951.10	917.00	932.40	932.40	-0.81%	67,059
Feb 5, 2026	1,015.00	1,019.95	935.00	940.05	940.05	-7.85%	275,150
Feb 4, 2026	954.90	1,045.00	932.80	1,020.10	1,020.10	6.50%	1,087,478
Feb 3, 2026	972.75	972.75	900.00	957.85	957.85	18.16%	567,776
Feb 2, 2026	790.30	844.00	750.00	810.65	810.65	1.87%	96,089
Feb 1, 2026	794.35	816.00	776.85	795.75	795.75	0.18%	44,596
Jan 30, 2026	758.00	816.90	756.60	794.35	794.35	3.23%	72,902
Jan 29, 2026	762.00	774.00	751.50	769.50	769.50	1.02%	45,533
Jan 28, 2026	756.85	771.30	756.85	761.70	761.70	1.14%	43,367
Jan 27, 2026	755.80	761.45	739.65	753.10	753.10	-0.05%	49,358
Jan 23, 2026	770.00	770.30	747.00	753.45	753.45	-1.41%	41,426
Jan 22, 2026	747.90	777.00	746.90	764.25	764.25	3.69%	80,105
Jan 21, 2026	755.00	764.00	732.10	737.05	737.05	-2.89%	84,051
Jan 20, 2026	772.00	774.00	750.20	759.00	759.00	-1.31%	65,896
Jan 19, 2026	776.00	780.00	755.00	769.05	769.05	-0.84%	67,252
Jan 16, 2026	771.85	785.00	768.10	775.60	775.60	0.49%	51,465
Jan 14, 2026	792.90	797.60	768.00	771.85	771.85	-2.84%	85,830
Jan 13, 2026	802.50	809.45	786.05	794.45	794.45	-1.00%	36,945
Jan 12, 2026	800.10	817.70	788.25	802.50	802.50	-0.22%	89,127
Jan 9, 2026	828.05	845.10	790.95	804.25	804.25	-4.10%	161,710
Jan 8, 2026	875.50	877.15	835.60	838.60	838.60	-4.63%	81,685
Jan 7, 2026	890.60	890.60	875.00	879.35	879.35	-0.51%	29,818
Jan 6, 2026	889.40	895.00	880.50	883.90	883.90	-0.19%	33,734
Jan 5, 2026	910.00	916.25	872.00	885.55	885.55	-3.53%	114,596
Jan 2, 2026	918.90	938.90	911.10	918.00	918.00	1.10%	110,894
Jan 1, 2026	895.00	913.50	886.70	908.00	908.00	1.03%	29,652
Dec 31, 2025	885.50	905.00	880.60	898.70	898.70	1.34%	45,201
Dec 30, 2025	871.30	889.90	861.30	886.80	886.80	2.66%	39,628
Dec 29, 2025	870.30	879.00	858.20	863.80	863.80	-1.20%	62,205
Dec 26, 2025	901.40	901.60	871.00	874.30	874.30	-3.01%	54,860
Dec 24, 2025	911.50	912.50	900.00	901.40	901.40	-0.43%	22,827
Dec 23, 2025	914.00	927.60	902.50	905.30	905.30	-0.35%	46,274
Dec 22, 2025	895.00	911.00	888.50	908.50	908.50	1.49%	64,410
Dec 19, 2025	868.90	899.60	861.10	895.20	895.20	3.41%	80,036
Dec 18, 2025	879.50	880.00	860.20	865.70	865.70	-1.57%	51,720
Dec 17, 2025	906.00	911.90	875.20	879.50	879.50	-3.03%	45,531
Dec 16, 2025	916.00	917.20	900.20	907.00	907.00	-0.92%	26,497
Dec 15, 2025	931.70	931.80	907.50	915.40	915.40	-1.33%	58,111
Dec 12, 2025	940.20	948.20	924.00	927.70	927.70	-1.33%	42,765
Dec 11, 2025	930.00	951.00	919.30	940.20	940.20	0.50%	42,693
Dec 10, 2025	939.70	955.00	929.90	935.50	935.50	-0.14%	63,584
Dec 9, 2025	908.10	942.50	902.20	936.80	936.80	2.53%	83,123