Carasso Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	37.91	38.14	37.35	37.84	37.84	-0.18%	54,467
Feb 17, 2026	38.00	38.39	37.17	37.91	37.91	-0.24%	84,990
Feb 16, 2026	38.98	38.98	37.70	38.00	38.00	0.26%	60,256
Feb 13, 2026	38.32	38.42	37.55	37.90	37.90	-1.30%	63,763
Feb 12, 2026	38.29	38.74	38.00	38.40	38.40	0.29%	88,089
Feb 11, 2026	37.85	38.47	37.74	38.29	38.29	1.16%	65,091
Feb 10, 2026	37.42	38.42	37.24	37.85	37.85	1.15%	119,348
Feb 9, 2026	37.66	38.10	37.27	37.42	37.42	-0.64%	100,524
Feb 6, 2026	37.81	38.04	35.26	37.66	37.66	-0.40%	65,965
Feb 5, 2026	37.81	38.10	37.35	37.81	37.81	-	790,070
Feb 4, 2026	37.98	38.03	37.50	37.81	37.81	-0.45%	152,030
Feb 3, 2026	38.14	38.47	37.41	37.98	37.98	-0.42%	77,770
Feb 2, 2026	37.26	38.21	36.63	38.14	38.14	2.36%	76,778
Jan 30, 2026	37.26	37.88	36.96	37.26	37.26	-	42,531
Jan 29, 2026	37.60	37.91	36.93	37.26	37.26	-0.90%	77,401
Jan 28, 2026	38.09	38.63	37.15	37.60	37.60	-1.29%	415,170
Jan 27, 2026	37.17	38.20	36.87	38.09	38.09	2.48%	56,109
Jan 26, 2026	38.00	38.20	36.94	37.17	37.17	-2.18%	138,484
Jan 23, 2026	38.36	38.53	37.48	38.00	38.00	-0.47%	55,222
Jan 22, 2026	36.36	38.69	36.33	38.18	38.18	5.01%	538,262
Jan 21, 2026	35.87	36.41	35.31	36.36	36.36	1.37%	109,293
Jan 20, 2026	35.56	36.31	35.15	35.87	35.87	-1.83%	168,137
Jan 19, 2026	36.61	36.76	35.78	36.54	36.54	-0.19%	32,670
Jan 16, 2026	36.25	36.77	35.72	36.61	36.61	1.50%	65,101
Jan 15, 2026	36.55	36.78	35.60	36.07	36.07	-1.31%	90,688
Jan 14, 2026	36.50	36.97	36.28	36.55	36.55	0.14%	83,833
Jan 13, 2026	36.45	37.22	35.89	36.50	36.50	0.16%	102,610
Jan 12, 2026	37.22	37.22	36.28	36.44	36.44	-2.10%	314,222
Jan 9, 2026	36.01	37.22	36.01	37.22	37.22	1.36%	41,713
Jan 8, 2026	36.70	37.17	36.50	36.72	36.72	0.05%	63,720
Jan 7, 2026	36.76	36.88	36.34	36.70	36.70	-0.16%	52,461
Jan 6, 2026	36.58	36.93	36.20	36.76	36.76	0.49%	60,155
Jan 5, 2026	36.89	37.03	36.28	36.58	36.58	-0.84%	127,958
Jan 1, 2026	35.48	36.89	35.48	36.89	36.89	3.97%	46,905
Dec 31, 2025	35.59	35.77	35.01	35.48	35.48	-0.31%	114,898
Dec 30, 2025	35.42	35.85	35.18	35.59	35.59	0.48%	73,077
Dec 29, 2025	35.83	35.83	34.80	35.42	35.42	-1.14%	166,700
Dec 28, 2025	34.70	35.89	34.01	35.83	35.83	3.26%	30,701
Dec 25, 2025	35.11	35.89	34.18	34.70	34.70	-1.17%	57,885
Dec 24, 2025	35.59	35.94	35.02	35.11	35.11	-1.38%	108,874
Dec 23, 2025	35.41	35.75	35.00	35.60	35.60	0.54%	61,938
Dec 22, 2025	34.91	36.00	34.80	35.41	35.41	1.43%	68,093
Dec 21, 2025	34.99	36.11	34.47	34.91	34.91	-2.13%	36,597
Dec 18, 2025	35.67	35.92	34.89	35.67	35.67	-	110,838
Dec 17, 2025	36.50	36.59	35.66	35.67	35.67	-2.27%	168,359
Dec 16, 2025	36.88	37.00	36.27	36.50	36.50	0.03%	88,406
Dec 15, 2025	37.11	37.28	36.26	36.49	36.49	-1.67%	49,543
Dec 14, 2025	36.01	37.27	36.01	37.11	37.11	0.16%	19,012
Dec 11, 2025	36.50	37.45	36.17	37.05	37.05	1.51%	121,216
Dec 10, 2025	36.86	36.86	36.10	36.50	36.50	-0.98%	51,912