TLV:KARE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	585.80	599.90	557.90	576.30	576.30	-1.62%	23,809
Jun 24, 2026	564.70	592.50	564.70	585.80	585.80	3.74%	17,297
Jun 23, 2026	566.40	572.40	536.10	564.70	564.70	-0.30%	33,071
Jun 22, 2026	575.80	600.00	558.50	566.40	566.40	-1.63%	17,494
Jun 19, 2026	578.20	582.50	565.10	575.80	575.80	-0.42%	7,276
Jun 18, 2026	578.60	591.20	570.30	578.20	578.20	-0.07%	10,115
Jun 17, 2026	582.10	587.30	561.00	578.60	578.60	-0.60%	14,825
Jun 16, 2026	605.30	610.60	569.40	582.10	582.10	-3.83%	23,029
Jun 15, 2026	599.50	621.00	597.90	605.30	605.30	0.97%	10,602
Jun 12, 2026	573.40	623.70	577.70	599.50	599.50	4.55%	12,552
Jun 11, 2026	564.20	588.40	555.30	573.40	573.40	1.63%	16,001
Jun 10, 2026	575.80	611.00	555.00	564.20	564.20	-2.01%	37,486
Jun 9, 2026	594.40	592.00	570.20	575.80	575.80	-3.13%	4,616
Jun 8, 2026	600.30	602.30	552.70	594.40	594.40	-0.98%	6,303
Jun 5, 2026	563.70	605.40	563.70	600.30	600.30	6.49%	6,785
Jun 4, 2026	585.50	585.50	549.00	563.70	563.70	-3.72%	16,314
Jun 3, 2026	584.80	649.10	561.10	585.50	585.50	0.12%	25,777
Jun 2, 2026	561.60	611.60	555.20	584.80	584.80	4.13%	15,622
Jun 1, 2026	598.70	583.50	550.00	561.60	561.60	-6.20%	36,014
May 29, 2026	582.10	648.00	582.00	598.70	598.70	2.85%	18,911
May 28, 2026	603.40	603.40	578.10	582.10	582.10	-3.53%	14,600
May 27, 2026	608.50	614.00	587.10	603.40	603.40	-0.84%	156,351
May 26, 2026	630.20	630.20	605.00	608.50	608.50	-3.44%	25,039
May 25, 2026	593.70	634.40	593.70	630.20	630.20	6.94%	47,348
May 20, 2026	635.90	649.80	579.70	589.30	589.30	-7.33%	80,628
May 19, 2026	631.80	684.40	629.30	635.90	635.90	0.65%	49,351
May 18, 2026	622.30	728.00	588.00	631.80	631.80	1.53%	46,172
May 15, 2026	650.20	638.90	594.90	622.30	622.30	-4.29%	21,105
May 14, 2026	640.00	672.20	620.00	650.20	650.20	1.59%	33,672
May 13, 2026	659.30	655.00	633.70	640.00	640.00	-2.93%	103,982
May 12, 2026	688.00	688.00	653.20	659.30	659.30	-4.17%	48,933
May 11, 2026	708.50	708.50	667.20	688.00	688.00	-2.89%	83,124
May 8, 2026	656.60	720.00	655.30	708.50	708.50	7.90%	116,992
May 7, 2026	647.60	659.90	645.90	656.60	656.60	1.39%	670,231
May 6, 2026	632.80	655.00	627.90	647.60	647.60	2.34%	62,869
May 5, 2026	642.20	649.90	620.00	632.80	632.80	-1.46%	57,978
May 4, 2026	629.00	649.70	629.00	642.20	642.20	1.77%	227,381
May 1, 2026	600.00	634.50	600.00	631.00	631.00	5.17%	17,273
Apr 30, 2026	587.50	605.00	587.10	600.00	600.00	2.13%	26,699
Apr 29, 2026	552.00	597.20	552.00	587.50	587.50	6.43%	27,691
Apr 28, 2026	560.90	579.80	546.00	552.00	552.00	-1.59%	196,868
Apr 27, 2026	600.60	604.00	555.00	560.90	560.90	-6.61%	107,707
Apr 24, 2026	615.70	633.00	588.00	600.60	600.60	-2.45%	18,103
Apr 23, 2026	604.70	620.90	604.70	615.70	615.70	1.82%	9,008
Apr 20, 2026	589.90	622.00	575.50	604.70	604.70	2.51%	36,743
Apr 17, 2026	538.10	600.00	538.10	589.90	589.90	6.81%	51,783
Apr 16, 2026	538.10	555.80	539.70	552.30	552.30	2.64%	18,258
Apr 15, 2026	558.00	557.90	525.00	538.10	538.10	-3.57%	18,362
Apr 14, 2026	558.10	574.90	544.40	558.00	558.00	-0.02%	15,776
Apr 13, 2026	565.10	567.90	545.00	558.10	558.10	-1.24%	15,705