KAREL.ISKAREL.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $9.01 | $9.15 | $8.90 | $8.93 | 7.88M |
| 1/13/2026 | $9.08 | $9.16 | $9.00 | $9.01 | 6.17M |
| 1/12/2026 | $8.73 | $9.12 | $8.69 | $9.06 | 11.06M |
| 1/9/2026 | $8.74 | $8.87 | $8.65 | $8.70 | 4.18M |
| 1/8/2026 | $8.71 | $8.83 | $8.60 | $8.73 | 3.93M |
| 1/7/2026 | $8.65 | $8.90 | $8.56 | $8.69 | 6.70M |
| 1/6/2026 | $8.75 | $8.76 | $8.58 | $8.65 | 6.76M |
| 1/5/2026 | $8.65 | $8.93 | $8.60 | $8.74 | 8.20M |
| 1/2/2026 | $8.45 | $8.62 | $8.45 | $8.58 | 3.75M |
| 12/31/2025 | $8.42 | $8.53 | $8.39 | $8.40 | 2.84M |
| 12/30/2025 | $8.45 | $8.53 | $8.34 | $8.40 | 3.88M |
| 12/29/2025 | $8.49 | $8.51 | $8.29 | $8.30 | 2.61M |
| 12/26/2025 | $8.55 | $8.60 | $8.44 | $8.44 | 2.80M |
| 12/25/2025 | $8.55 | $8.57 | $8.50 | $8.52 | 2.05M |
| 12/24/2025 | $8.60 | $8.61 | $8.47 | $8.53 | 3.59M |
| 12/23/2025 | $8.62 | $8.64 | $8.50 | $8.60 | 4.85M |
| 12/22/2025 | $8.80 | $8.81 | $8.46 | $8.64 | 5.50M |
| 12/19/2025 | $9.00 | $9.01 | $8.72 | $8.72 | 8.30M |
| 12/18/2025 | $8.83 | $9.03 | $8.79 | $9.01 | 6.82M |
| 12/17/2025 | $8.87 | $9.06 | $8.80 | $8.83 | 6.99M |
| 12/16/2025 | $9.10 | $9.15 | $8.83 | $8.92 | 6.00M |
| 12/15/2025 | $8.85 | $9.17 | $8.78 | $9.00 | 7.51M |
| 12/12/2025 | $9.04 | $9.05 | $8.75 | $8.80 | 4.74M |
| 12/11/2025 | $8.98 | $9.06 | $8.91 | $8.96 | 3.14M |
| 12/10/2025 | $9.15 | $9.22 | $8.92 | $8.94 | 4.54M |
| 12/9/2025 | $9.23 | $9.31 | $9.09 | $9.14 | 4.73M |
| 12/8/2025 | $8.98 | $9.26 | $8.98 | $9.21 | 4.74M |
| 12/5/2025 | $9.07 | $9.09 | $8.90 | $8.93 | 5.16M |
| 12/4/2025 | $8.99 | $9.15 | $8.95 | $9.07 | 5.03M |
| 12/3/2025 | $9.10 | $9.24 | $8.99 | $9.00 | 5.01M |
| 12/2/2025 | $9.00 | $9.20 | $8.85 | $9.09 | 7.27M |
| 12/1/2025 | $8.78 | $9.02 | $8.78 | $8.94 | 4.46M |
| 11/28/2025 | $8.87 | $8.95 | $8.75 | $8.76 | 4.19M |
| 11/27/2025 | $8.98 | $9.16 | $8.55 | $8.86 | 7.75M |
| 11/26/2025 | $9.07 | $9.35 | $8.91 | $8.91 | 8.89M |
| 11/25/2025 | $9.81 | $9.81 | $9.06 | $9.11 | 10.58M |
| 11/24/2025 | $9.62 | $9.83 | $9.53 | $9.68 | 8.82M |
| 11/21/2025 | $9.75 | $9.78 | $9.56 | $9.62 | 6.01M |
| 11/20/2025 | $9.68 | $9.90 | $9.58 | $9.75 | 7.69M |
| 11/19/2025 | $9.67 | $9.92 | $9.61 | $9.65 | 6.21M |
| 11/18/2025 | $9.96 | $10.07 | $9.60 | $9.66 | 6.12M |
| 11/17/2025 | $10.09 | $10.16 | $9.90 | $10.10 | 9.15M |
| 11/14/2025 | $10.50 | $10.53 | $9.77 | $9.96 | 17.79M |
| 11/13/2025 | $10.70 | $10.81 | $10.44 | $10.48 | 17.64M |
| 11/12/2025 | $10.80 | $11.05 | $10.40 | $10.53 | 13.01M |
| 11/11/2025 | $10.85 | $10.91 | $10.33 | $10.66 | 15.02M |
| 11/10/2025 | $10.64 | $11.09 | $10.37 | $10.85 | 28.13M |
| 11/7/2025 | $10.80 | $10.80 | $10.35 | $10.54 | 17.16M |
| 11/6/2025 | $10.02 | $10.99 | $9.91 | $10.85 | 35.56M |
| 11/5/2025 | $10.02 | $10.20 | $9.87 | $10.00 | 15.47M |
| 11/4/2025 | $10.31 | $10.40 | $9.97 | $10.01 | 24.32M |
| 11/3/2025 | $10.50 | $10.82 | $10.40 | $10.77 | 10.73M |
| 10/31/2025 | $10.15 | $10.62 | $9.95 | $10.50 | 14.29M |
| 10/30/2025 | $10.10 | $10.30 | $10.02 | $10.15 | 9.95M |
| 10/28/2025 | $9.95 | $10.23 | $9.81 | $10.01 | 4.83M |
| 10/27/2025 | $10.10 | $10.20 | $9.73 | $9.93 | 19.03M |
| 10/24/2025 | $10.09 | $10.33 | $10.06 | $10.09 | 19.12M |
| 10/23/2025 | $9.65 | $10.18 | $9.59 | $10.07 | 22.82M |
| 10/22/2025 | $9.35 | $9.70 | $9.20 | $9.63 | 15.58M |
| 10/21/2025 | $9.01 | $9.22 | $8.90 | $9.19 | 8.01M |
| 10/20/2025 | $8.71 | $9.09 | $8.42 | $9.00 | 9.91M |
| 10/17/2025 | $8.85 | $8.85 | $8.46 | $8.62 | 4.88M |