CareRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	2.95	2.96	2.95	2.95	2.95	-	3,031
Jun 26, 2025	2.95	2.95	2.90	2.95	2.95	-	7,600
Jun 25, 2025	2.95	2.96	2.95	2.95	2.95	-0.34%	600
Jun 24, 2025	2.92	3.00	2.91	2.96	2.96	-	13,900
Jun 23, 2025	2.96	2.96	2.95	2.96	2.96	-0.34%	3,100
Jun 20, 2025	2.92	2.99	2.92	2.97	2.97	1.37%	8,300
Jun 19, 2025	2.96	2.97	2.91	2.93	2.93	-1.01%	3,600
Jun 18, 2025	2.98	2.98	2.95	2.96	2.96	-1.00%	3,600
Jun 17, 2025	2.99	3.00	2.98	2.99	2.99	-0.99%	4,500
Jun 16, 2025	2.96	3.24	2.95	3.02	3.02	1.00%	131,343
Jun 13, 2025	2.86	2.99	2.86	2.99	2.99	4.55%	17,700
Jun 12, 2025	2.79	2.86	2.79	2.86	2.86	2.51%	204,025
Jun 11, 2025	2.81	2.82	2.78	2.79	2.79	-0.71%	6,900
Jun 10, 2025	2.85	2.85	2.78	2.81	2.81	-0.71%	16,900
Jun 9, 2025	2.79	2.87	2.79	2.83	2.83	-	7,905
Jun 6, 2025	2.84	2.84	2.78	2.83	2.83	-0.70%	11,221
Jun 5, 2025	2.88	2.88	2.85	2.85	2.85	-1.38%	3,530
Jun 4, 2025	2.80	2.93	2.77	2.89	2.89	2.85%	154,520
Jun 3, 2025	2.72	2.81	2.65	2.81	2.81	2.18%	11,200
Jun 2, 2025	2.75	2.78	2.74	2.75	2.75	1.10%	1,100
May 30, 2025	2.80	2.80	2.62	2.72	2.72	-2.86%	26,400
May 29, 2025	2.92	2.92	2.79	2.80	2.80	-3.78%	13,200
May 28, 2025	2.94	2.94	2.91	2.91	2.91	0.34%	3,100
May 27, 2025	2.88	3.00	2.88	2.90	2.90	-1.69%	15,921
May 26, 2025	2.74	2.98	2.74	2.95	2.95	-0.34%	17,704
May 23, 2025	2.87	2.97	2.87	2.96	2.96	3.50%	17,200
May 22, 2025	2.80	2.86	2.80	2.86	2.86	1.42%	104,735
May 21, 2025	2.81	2.82	2.81	2.82	2.82	0.71%	1,700
May 20, 2025	2.76	2.81	2.76	2.80	2.80	-0.36%	10,000
May 16, 2025	2.77	2.81	2.77	2.81	2.81	3.31%	8,210
May 15, 2025	2.77	2.77	2.72	2.72	2.72	-1.81%	800
May 14, 2025	2.75	2.78	2.64	2.77	2.77	-0.36%	9,000
May 13, 2025	2.78	2.78	2.78	2.78	2.78	-	800
May 12, 2025	2.70	2.78	2.61	2.78	2.78	2.96%	10,100
May 9, 2025	2.69	2.70	2.67	2.70	2.70	-	4,518
May 8, 2025	2.59	2.71	2.59	2.70	2.70	4.65%	29,800
May 7, 2025	2.63	2.63	2.56	2.58	2.58	-1.90%	7,300
May 6, 2025	2.69	2.69	2.51	2.63	2.63	-2.59%	9,600
May 5, 2025	2.76	2.76	2.69	2.70	2.70	-2.17%	2,000
May 2, 2025	2.78	2.78	2.76	2.76	2.76	-1.43%	1,400
May 1, 2025	2.85	2.86	2.78	2.80	2.80	-2.10%	2,720
Apr 30, 2025	2.84	2.86	2.84	2.86	2.86	-	1,900
Apr 29, 2025	2.86	2.86	2.85	2.86	2.86	1.06%	5,200
Apr 28, 2025	2.80	2.83	2.75	2.83	2.83	1.43%	3,600
Apr 25, 2025	2.76	2.79	2.76	2.79	2.79	1.45%	11,100
Apr 24, 2025	2.66	2.76	2.66	2.75	2.75	3.00%	4,005
Apr 23, 2025	2.65	2.70	2.65	2.67	2.67	0.75%	13,201
Apr 22, 2025	2.62	2.68	2.62	2.65	2.65	0.38%	3,200
Apr 21, 2025	2.61	2.64	2.53	2.64	2.64	0.76%	8,200
Apr 17, 2025	2.65	2.65	2.57	2.62	2.62	-1.13%	7,500