Carry International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	12.35	12.55	12.05	12.05	12.05	-3.98%	9,322
May 26, 2026	12.50	12.90	12.45	12.55	12.55	-1.18%	13,203
May 25, 2026	12.75	12.75	12.25	12.70	12.70	0.40%	67,329
May 22, 2026	12.95	12.95	12.55	12.65	12.65	-3.07%	29,100
May 21, 2026	13.00	13.05	12.90	13.05	13.05	-3.33%	9,819
May 20, 2026	13.50	13.50	13.50	13.50	13.50	-	1
May 19, 2026	13.70	13.70	13.05	13.50	13.50	-1.46%	20,419
May 18, 2026	14.35	14.65	13.70	13.70	13.70	-6.48%	16,001
May 15, 2026	14.65	14.65	14.65	14.65	14.65	-2.33%	3,000
May 14, 2026	14.80	15.00	14.80	15.00	15.00	-0.33%	7,000
May 11, 2026	15.15	15.30	15.00	15.05	15.05	-	24,060
May 8, 2026	15.05	15.05	15.05	15.05	15.05	-	300
May 7, 2026	15.05	15.05	15.05	15.05	15.05	-	191
May 6, 2026	15.10	15.10	15.05	15.05	15.05	-0.66%	1,400
May 5, 2026	15.15	15.15	15.15	15.15	15.15	-0.98%	20
May 4, 2026	15.30	15.30	15.30	15.30	15.30	0.66%	1,000
Apr 30, 2026	15.35	15.50	15.20	15.20	15.20	-1.94%	20,000
Apr 29, 2026	16.00	16.00	15.50	15.50	15.50	-2.21%	31
Apr 28, 2026	15.95	15.95	15.85	15.85	15.85	2.26%	312
Apr 27, 2026	16.05	16.05	15.50	15.50	15.50	-3.13%	3,050
Apr 24, 2026	16.10	16.25	15.95	16.00	16.00	-	40,011
Apr 23, 2026	15.50	16.15	15.50	16.00	16.00	3.23%	33,570
Apr 22, 2026	15.55	15.60	15.50	15.50	15.50	-3.13%	5,350
Apr 21, 2026	16.00	16.30	15.80	16.00	16.00	0.31%	29,250
Apr 20, 2026	15.95	15.95	15.95	15.95	15.95	4.59%	2,060
Apr 17, 2026	15.70	15.85	15.25	15.25	15.25	0.33%	19,032
Apr 16, 2026	16.00	16.80	15.20	15.20	15.20	-1.30%	85,410
Apr 15, 2026	12.80	15.50	12.80	15.40	15.40	20.31%	126,379
Apr 14, 2026	12.20	12.80	12.20	12.80	12.80	4.07%	21,099
Apr 13, 2026	12.30	12.30	12.30	12.30	12.30	-1.20%	4,010
Apr 9, 2026	12.40	12.45	12.40	12.45	12.45	-3.11%	8,000
Apr 8, 2026	12.35	12.85	12.35	12.85	12.85	4.05%	3,605
Apr 7, 2026	12.35	12.35	12.35	12.35	12.35	-3.89%	200
Apr 2, 2026	12.85	12.85	12.85	12.85	12.85	3.63%	278
Apr 1, 2026	12.40	12.60	12.40	12.40	12.40	-	20,000
Mar 31, 2026	12.40	12.40	12.40	12.40	12.40	-3.13%	3,200
Mar 27, 2026	12.45	12.80	12.35	12.80	12.80	1.59%	21,087
Mar 26, 2026	12.50	12.60	12.50	12.60	12.60	-0.40%	8,000
Mar 25, 2026	12.65	13.10	12.50	12.65	12.65	-1.94%	87,233
Mar 24, 2026	12.90	12.90	12.80	12.90	12.90	-	6,678
Mar 23, 2026	13.25	13.25	12.70	12.90	12.90	-0.77%	5,233
Mar 20, 2026	13.00	13.30	12.90	13.00	13.00	0.78%	3,359
Mar 19, 2026	12.90	12.90	12.90	12.90	12.90	-1.53%	1,000
Mar 18, 2026	13.80	13.80	12.90	13.10	13.10	-2.96%	88,144
Mar 17, 2026	13.55	13.90	13.50	13.50	13.50	-0.37%	25,150
Mar 16, 2026	14.00	14.00	13.50	13.55	13.55	-2.87%	17,652
Mar 13, 2026	13.70	13.95	13.65	13.95	13.95	-	19,018
Mar 12, 2026	14.00	14.35	13.95	13.95	13.95	-2.45%	20,216
Mar 11, 2026	13.90	14.55	13.90	14.30	14.30	4.76%	70,389
Mar 10, 2026	13.75	14.35	13.65	13.65	13.65	-3.87%	22,607