CareRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	2.84	2.84	2.84	2.84	2.84	-1.73%	200
Jan 27, 2026	2.89	2.89	2.89	2.89	2.89	1.05%	100
Jan 26, 2026	2.87	2.87	2.86	2.86	2.86	1.92%	10,869
Jan 12, 2026	2.82	2.82	2.80	2.81	2.81	2.11%	1,000
Jan 8, 2026	2.75	2.75	2.75	2.75	2.75	-1.86%	500
Jan 5, 2026	2.80	2.80	2.80	2.80	2.80	0.36%	500
Dec 31, 2025	2.79	2.79	2.79	2.79	2.79	-1.06%	100
Dec 29, 2025	2.82	2.82	2.82	2.82	2.82	8.96%	3,000
Dec 26, 2025	2.59	2.59	2.59	2.59	2.59	-8.23%	1,000
Dec 24, 2025	2.82	2.82	2.82	2.82	2.82	0.21%	500
Dec 22, 2025	2.81	2.81	2.81	2.81	2.80	3.80%	380
Dec 18, 2025	2.71	2.71	2.71	2.71	2.70	-2.83%	3,083
Dec 15, 2025	2.68	2.80	2.68	2.79	2.78	12.96%	6,437
Dec 10, 2025	2.47	2.47	2.47	2.47	2.46	-1.20%	100
Dec 4, 2025	2.50	2.50	2.50	2.50	2.49	1.21%	800
Nov 18, 2025	2.51	2.51	2.47	2.47	2.46	0.57%	10,300
Nov 13, 2025	2.46	2.46	2.46	2.46	2.44	-3.23%	4,350
Oct 28, 2025	2.54	2.54	2.54	2.54	2.52	-3.50%	3,500
Oct 24, 2025	2.63	2.63	2.63	2.63	2.62	1.15%	200
Sep 19, 2025	2.60	2.60	2.60	2.60	2.57	5.26%	100
Sep 18, 2025	2.47	2.47	2.47	2.47	2.44	-	100
Sep 17, 2025	2.47	2.47	2.47	2.47	2.44	13.41%	100
Sep 2, 2025	2.01	2.18	2.01	2.18	2.15	1.78%	875
Aug 20, 2025	2.14	2.14	2.14	2.14	2.12	0.47%	100
Aug 12, 2025	2.13	2.13	2.13	2.13	2.11	4.41%	100
Aug 1, 2025	2.04	2.04	2.04	2.04	2.02	-0.97%	100