CareRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2025	2.60	2.69	2.58	2.65	2.65	1.92%	14,600
Apr 15, 2025	2.59	2.67	2.59	2.60	2.60	0.78%	15,615
Apr 14, 2025	2.58	2.60	2.58	2.58	2.58	-	4,400
Apr 11, 2025	2.59	2.59	2.51	2.58	2.58	-0.77%	5,200
Apr 10, 2025	2.59	2.60	2.56	2.60	2.60	0.39%	3,000
Apr 9, 2025	2.62	2.64	2.54	2.59	2.59	-0.38%	11,200
Apr 8, 2025	2.64	2.65	2.60	2.60	2.60	-1.89%	5,000
Apr 7, 2025	2.54	2.65	2.54	2.65	2.65	-	22,200
Apr 4, 2025	2.59	2.66	2.59	2.65	2.65	-0.38%	16,205
Apr 3, 2025	2.66	2.70	2.57	2.66	2.66	-0.37%	29,401
Apr 2, 2025	2.67	2.71	2.62	2.67	2.67	-0.37%	184,200
Apr 1, 2025	2.70	2.70	2.68	2.68	2.68	-0.37%	29,000
Mar 31, 2025	2.75	2.76	2.69	2.69	2.69	-2.54%	7,100
Mar 28, 2025	2.74	2.76	2.74	2.76	2.76	0.36%	3,500
Mar 27, 2025	2.72	2.75	2.72	2.75	2.75	2.23%	6,427
Mar 26, 2025	2.76	2.76	2.68	2.69	2.69	-2.18%	4,716
Mar 25, 2025	2.73	2.76	2.73	2.75	2.75	0.73%	7,524
Mar 24, 2025	2.74	2.75	2.72	2.73	2.73	-0.73%	5,436
Mar 21, 2025	2.74	2.77	2.74	2.75	2.75	-0.36%	3,000
Mar 20, 2025	2.59	2.78	2.59	2.76	2.76	6.15%	22,700
Mar 19, 2025	2.60	2.63	2.59	2.60	2.60	-	3,327