CARLCARL
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $12.50 | $12.51 | $12.21 | $12.27 | 7,410 |
| 2/2/2026 | $12.47 | $12.79 | $12.39 | $12.46 | 48,335 |
| 1/30/2026 | $12.52 | $12.66 | $12.00 | $12.42 | 115,400 |
| 1/29/2026 | $13.02 | $13.05 | $12.36 | $12.67 | 45,340 |
| 1/28/2026 | $13.46 | $13.53 | $12.83 | $12.84 | 62,928 |
| 1/27/2026 | $13.06 | $13.75 | $12.88 | $13.46 | 95,132 |
| 1/26/2026 | $13.16 | $13.50 | $12.90 | $13.23 | 107,936 |
| 1/23/2026 | $13.15 | $13.37 | $12.81 | $13.23 | 99,100 |
| 1/22/2026 | $13.43 | $13.55 | $12.80 | $13.25 | 118,205 |
| 1/21/2026 | $12.62 | $13.33 | $12.62 | $13.23 | 80,304 |
| 1/20/2026 | $12.55 | $13.61 | $12.34 | $12.68 | 235,060 |
| 1/16/2026 | $13.45 | $13.69 | $12.55 | $12.57 | 169,920 |
| 1/15/2026 | $12.80 | $13.81 | $12.37 | $13.54 | 94,025 |
| 1/14/2026 | $14.36 | $14.39 | $12.58 | $12.76 | 79,800 |
| 1/13/2026 | $14.69 | $14.69 | $13.60 | $14.27 | 123,700 |
| 1/12/2026 | $13.23 | $14.89 | $12.84 | $14.44 | 181,600 |
| 1/9/2026 | $13.28 | $13.28 | $12.50 | $12.69 | 44,648 |
| 1/8/2026 | $13.00 | $13.15 | $12.79 | $12.87 | 37,211 |
| 1/7/2026 | $12.42 | $12.96 | $12.39 | $12.80 | 53,340 |
| 1/6/2026 | $12.03 | $12.62 | $11.98 | $12.44 | 44,400 |
| 1/5/2026 | $11.57 | $12.32 | $11.57 | $12.09 | 68,000 |
| 1/2/2026 | $12.35 | $12.85 | $11.45 | $11.63 | 117,901 |
| 12/31/2025 | $13.29 | $13.29 | $12.30 | $12.35 | 102,000 |
| 12/30/2025 | $13.17 | $13.64 | $12.99 | $13.31 | 61,828 |
| 12/29/2025 | $13.70 | $13.99 | $13.05 | $13.17 | 72,830 |
| 12/26/2025 | $13.80 | $13.94 | $13.17 | $13.71 | 118,521 |
| 12/24/2025 | $13.85 | $14.14 | $13.28 | $13.81 | 49,526 |
| 12/23/2025 | $12.74 | $13.67 | $12.71 | $13.50 | 61,521 |
| 12/22/2025 | $12.65 | $13.24 | $12.52 | $12.98 | 47,100 |
| 12/19/2025 | $12.57 | $12.86 | $12.32 | $12.85 | 115,300 |
| 12/18/2025 | $12.84 | $13.13 | $12.43 | $12.56 | 33,100 |
| 12/17/2025 | $12.92 | $13.03 | $12.51 | $12.60 | 25,946 |
| 12/16/2025 | $13.18 | $13.18 | $12.23 | $12.60 | 71,507 |
| 12/15/2025 | $13.15 | $13.22 | $12.75 | $12.91 | 29,814 |
| 12/12/2025 | $13.12 | $13.25 | $12.81 | $12.95 | 57,800 |
| 12/11/2025 | $12.76 | $13.24 | $12.47 | $13.13 | 53,500 |
| 12/10/2025 | $12.82 | $13.45 | $12.62 | $12.70 | 64,118 |
| 12/9/2025 | $12.61 | $13.21 | $12.32 | $12.94 | 55,529 |
| 12/8/2025 | $13.23 | $13.27 | $12.27 | $12.31 | 103,100 |
| 12/5/2025 | $14.24 | $14.50 | $12.59 | $13.26 | 250,900 |
| 12/4/2025 | $16.68 | $17.00 | $14.11 | $14.41 | 192,300 |
| 12/3/2025 | $14.84 | $17.19 | $14.83 | $16.99 | 98,356 |
| 12/2/2025 | $15.02 | $15.47 | $14.78 | $15.11 | 79,970 |
| 12/1/2025 | $16.01 | $16.28 | $14.93 | $14.99 | 101,003 |
| 11/28/2025 | $16.11 | $16.95 | $15.55 | $16.28 | 60,300 |
| 11/26/2025 | $14.51 | $16.28 | $14.51 | $16.21 | 88,114 |
| 11/25/2025 | $13.95 | $14.79 | $13.28 | $14.75 | 55,850 |
| 11/24/2025 | $12.72 | $14.30 | $12.65 | $13.89 | 142,914 |
| 11/21/2025 | $11.64 | $12.50 | $11.55 | $12.49 | 35,229 |
| 11/20/2025 | $11.95 | $12.29 | $11.75 | $11.82 | 34,800 |
| 11/19/2025 | $12.35 | $12.37 | $11.70 | $11.84 | 60,646 |
| 11/18/2025 | $12.26 | $12.64 | $12.11 | $12.25 | 33,110 |
| 11/17/2025 | $13.11 | $13.20 | $12.31 | $12.31 | 19,000 |
| 11/14/2025 | $12.49 | $13.11 | $12.18 | $13.11 | 71,000 |
| 11/13/2025 | $12.17 | $12.85 | $11.88 | $12.72 | 68,000 |
| 11/12/2025 | $12.38 | $12.43 | $12.06 | $12.34 | 50,800 |
| 11/11/2025 | $12.57 | $12.89 | $12.12 | $12.18 | 55,663 |
| 11/10/2025 | $13.67 | $13.87 | $12.57 | $12.61 | 112,200 |
| 11/7/2025 | $12.75 | $14.00 | $12.37 | $13.66 | 123,566 |
| 11/6/2025 | $12.04 | $12.04 | $11.76 | $11.89 | 36,928 |
| 11/5/2025 | $12.61 | $12.61 | $11.76 | $12.10 | 34,845 |