CARL(CARL)
CARL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $11.41 | $12.12 | $10.94 | $11.77 | 286,847 |
| 5/19/2026 | $10.74 | $11.54 | $10.71 | $11.29 | 482,400 |
| 5/18/2026 | $11.00 | $11.24 | $10.29 | $10.93 | 276,700 |
| 5/15/2026 | $10.47 | $11.20 | $10.47 | $11.01 | 323,300 |
| 5/14/2026 | $10.26 | $10.85 | $9.90 | $10.76 | 271,611 |
| 5/13/2026 | $9.63 | $10.58 | $9.63 | $10.23 | 187,500 |
| 5/12/2026 | $9.66 | $10.00 | $9.57 | $9.83 | 163,600 |
| 5/11/2026 | $9.63 | $9.79 | $9.52 | $9.66 | 78,100 |
| 5/8/2026 | $9.81 | $10.00 | $9.58 | $9.80 | 176,200 |
| 5/7/2026 | $9.89 | $10.07 | $9.50 | $9.75 | 110,446 |
| 5/6/2026 | $9.50 | $10.26 | $9.17 | $9.84 | 246,601 |
| 5/5/2026 | $9.10 | $9.30 | $8.81 | $8.92 | 134,800 |
| 5/4/2026 | $9.38 | $9.53 | $8.85 | $9.09 | 103,146 |
| 5/1/2026 | $8.97 | $9.60 | $8.87 | $9.48 | 108,100 |
| 4/30/2026 | $8.83 | $8.99 | $8.66 | $8.89 | 83,200 |
| 4/29/2026 | $9.05 | $9.14 | $8.50 | $8.83 | 119,100 |
| 4/28/2026 | $9.79 | $10.04 | $9.02 | $9.07 | 123,707 |
| 4/27/2026 | $10.15 | $10.34 | $9.85 | $9.86 | 58,700 |
| 4/24/2026 | $10.10 | $10.50 | $9.83 | $10.21 | 102,600 |
| 4/23/2026 | $10.50 | $10.93 | $10.01 | $10.08 | 77,014 |
| 4/22/2026 | $10.79 | $10.94 | $10.51 | $10.62 | 69,111 |
| 4/21/2026 | $10.94 | $11.27 | $10.73 | $10.75 | 204,449 |
| 4/20/2026 | $10.93 | $11.16 | $10.85 | $10.94 | 98,600 |
| 4/17/2026 | $10.88 | $11.16 | $10.65 | $10.98 | 138,100 |
| 4/16/2026 | $10.96 | $11.00 | $10.52 | $10.68 | 74,300 |
| 4/15/2026 | $10.58 | $11.05 | $10.44 | $10.95 | 247,499 |
| 4/14/2026 | $9.82 | $10.63 | $9.82 | $10.44 | 229,246 |
| 4/13/2026 | $8.76 | $9.84 | $8.50 | $9.70 | 211,129 |
| 4/10/2026 | $9.60 | $9.81 | $8.90 | $8.94 | 112,800 |
| 4/9/2026 | $9.81 | $9.82 | $9.50 | $9.72 | 41,968 |
| 4/8/2026 | $10.26 | $10.50 | $9.83 | $9.99 | 172,800 |
| 4/7/2026 | $9.67 | $9.90 | $9.21 | $9.74 | 82,140 |
| 4/6/2026 | $9.67 | $9.93 | $9.57 | $9.69 | 61,807 |
| 4/2/2026 | $9.61 | $9.86 | $9.36 | $9.73 | 24,938 |
| 4/1/2026 | $9.18 | $9.84 | $9.17 | $9.63 | 182,800 |
| 3/31/2026 | $9.41 | $9.82 | $8.87 | $9.05 | 150,985 |
| 3/30/2026 | $9.66 | $9.71 | $9.00 | $9.23 | 69,900 |
| 3/27/2026 | $9.80 | $9.99 | $9.55 | $9.66 | 50,514 |
| 3/26/2026 | $9.90 | $10.38 | $9.80 | $9.86 | 49,130 |
| 3/25/2026 | $10.48 | $10.55 | $10.08 | $10.10 | 47,426 |
| 3/24/2026 | $10.29 | $10.49 | $9.89 | $10.19 | 70,423 |
| 3/23/2026 | $10.30 | $10.53 | $10.14 | $10.40 | 75,742 |
| 3/20/2026 | $10.73 | $10.95 | $9.80 | $9.99 | 264,333 |
| 3/19/2026 | $10.95 | $11.03 | $10.53 | $10.86 | 105,988 |
| 3/18/2026 | $11.64 | $11.64 | $10.79 | $10.98 | 287,300 |
| 3/17/2026 | $11.89 | $12.09 | $11.54 | $11.70 | 55,120 |
| 3/16/2026 | $11.45 | $11.95 | $11.45 | $11.70 | 71,010 |
| 3/13/2026 | $11.36 | $11.66 | $11.15 | $11.40 | 74,026 |
| 3/12/2026 | $11.52 | $11.80 | $11.15 | $11.36 | 114,904 |
| 3/11/2026 | $11.62 | $12.00 | $11.55 | $11.70 | 69,103 |
| 3/10/2026 | $11.96 | $12.42 | $11.52 | $11.80 | 142,900 |
| 3/9/2026 | $11.80 | $12.27 | $11.18 | $11.94 | 115,933 |
| 3/6/2026 | $12.10 | $12.34 | $11.30 | $12.00 | 150,740 |
| 3/5/2026 | $12.80 | $13.08 | $11.92 | $12.32 | 147,142 |
| 3/4/2026 | $13.29 | $13.91 | $12.92 | $12.99 | 126,912 |
| 3/3/2026 | $13.25 | $13.82 | $12.72 | $13.21 | 158,200 |
| 3/2/2026 | $14.34 | $14.49 | $12.95 | $13.37 | 420,387 |
| 2/27/2026 | $14.34 | $15.19 | $14.04 | $14.57 | 248,321 |
| 2/26/2026 | $12.56 | $15.11 | $12.55 | $14.56 | 739,809 |
| 2/25/2026 | $13.08 | $13.21 | $12.05 | $12.56 | 178,400 |
| 2/24/2026 | $12.86 | $13.24 | $12.30 | $13.06 | 211,100 |
| 2/23/2026 | $12.47 | $13.06 | $12.33 | $13.05 | 193,900 |
| 2/20/2026 | $12.45 | $12.80 | $12.22 | $12.77 | 117,200 |