KARTN.ISKARTN.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $78.45 | $86.25 | $78.45 | $86.25 | 1.08M |
| 1/14/2026 | $79.25 | $79.50 | $78.45 | $78.45 | 184,781 |
| 1/13/2026 | $79.45 | $80.05 | $78.90 | $79.05 | 178,465 |
| 1/12/2026 | $79.10 | $79.70 | $79.05 | $79.45 | 149,895 |
| 1/9/2026 | $78.90 | $79.25 | $78.40 | $78.85 | 101,759 |
| 1/8/2026 | $78.90 | $79.00 | $77.40 | $78.60 | 131,528 |
| 1/7/2026 | $79.50 | $80.55 | $78.75 | $78.85 | 195,633 |
| 1/6/2026 | $79.25 | $79.40 | $78.70 | $79.05 | 156,592 |
| 1/5/2026 | $79.00 | $79.55 | $78.75 | $79.00 | 158,472 |
| 1/2/2026 | $78.10 | $79.80 | $78.00 | $78.75 | 196,452 |
| 12/31/2025 | $78.00 | $78.35 | $77.60 | $77.60 | 124,504 |
| 12/30/2025 | $77.35 | $77.80 | $76.85 | $77.80 | 111,479 |
| 12/29/2025 | $78.60 | $78.90 | $77.35 | $77.35 | 132,961 |
| 12/26/2025 | $78.70 | $79.05 | $78.10 | $78.45 | 101,040 |
| 12/25/2025 | $78.80 | $79.30 | $78.25 | $78.70 | 116,031 |
| 12/24/2025 | $79.80 | $80.00 | $78.50 | $78.80 | 216,293 |
| 12/23/2025 | $79.65 | $81.00 | $79.45 | $79.50 | 175,541 |
| 12/22/2025 | $82.10 | $82.50 | $79.40 | $79.60 | 202,438 |
| 12/19/2025 | $82.15 | $82.95 | $81.60 | $81.85 | 93,816 |
| 12/18/2025 | $82.15 | $83.75 | $81.80 | $82.70 | 182,417 |
| 12/17/2025 | $82.95 | $83.25 | $81.45 | $81.95 | 142,198 |
| 12/16/2025 | $83.50 | $84.45 | $82.45 | $82.70 | 117,441 |
| 12/15/2025 | $81.80 | $84.80 | $81.50 | $83.50 | 221,906 |
| 12/12/2025 | $82.00 | $83.95 | $81.90 | $82.00 | 148,760 |
| 12/11/2025 | $81.90 | $83.20 | $81.90 | $81.95 | 104,380 |
| 12/10/2025 | $83.25 | $83.80 | $81.80 | $81.80 | 131,299 |
| 12/9/2025 | $85.05 | $85.45 | $82.65 | $83.20 | 196,548 |
| 12/8/2025 | $84.40 | $86.05 | $84.05 | $84.95 | 213,956 |
| 12/5/2025 | $85.15 | $85.40 | $83.55 | $83.80 | 208,969 |
| 12/4/2025 | $83.20 | $85.45 | $81.55 | $85.15 | 485,615 |
| 12/3/2025 | $81.40 | $84.35 | $81.05 | $82.65 | 479,718 |
| 12/2/2025 | $83.85 | $83.85 | $80.50 | $81.35 | 354,312 |
| 12/1/2025 | $83.90 | $86.15 | $82.60 | $83.85 | 788,310 |
| 11/28/2025 | $77.65 | $85.40 | $77.00 | $82.15 | 1.39M |
| 11/27/2025 | $78.05 | $78.90 | $77.65 | $77.65 | 134,944 |
| 11/26/2025 | $78.75 | $79.35 | $78.00 | $78.20 | 127,764 |
| 11/25/2025 | $80.15 | $80.70 | $78.55 | $78.55 | 116,874 |
| 11/24/2025 | $80.25 | $80.80 | $79.95 | $80.05 | 105,975 |
| 11/21/2025 | $80.60 | $80.90 | $79.80 | $80.00 | 136,835 |
| 11/20/2025 | $81.85 | $82.00 | $80.80 | $80.90 | 109,776 |
| 11/19/2025 | $82.40 | $83.60 | $81.05 | $81.15 | 150,336 |
| 11/18/2025 | $81.70 | $89.75 | $80.95 | $81.70 | 176,705 |
| 11/17/2025 | $80.60 | $82.50 | $80.60 | $81.70 | 215,008 |
| 11/14/2025 | $80.15 | $81.05 | $79.55 | $80.50 | 178,345 |
| 11/13/2025 | $81.50 | $82.30 | $80.30 | $80.40 | 115,087 |
| 11/12/2025 | $82.30 | $82.65 | $80.40 | $82.40 | 161,690 |
| 11/11/2025 | $82.25 | $83.20 | $80.15 | $82.30 | 251,802 |
| 11/10/2025 | $83.60 | $84.70 | $82.85 | $83.20 | 107,555 |
| 11/7/2025 | $85.90 | $88.00 | $83.60 | $83.60 | 258,141 |
| 11/6/2025 | $84.95 | $89.40 | $84.55 | $85.85 | 348,014 |
| 11/5/2025 | $84.75 | $85.15 | $83.70 | $85.15 | 162,074 |
| 11/4/2025 | $88.45 | $88.45 | $84.40 | $84.70 | 266,445 |
| 11/3/2025 | $85.80 | $90.00 | $84.40 | $87.70 | 377,582 |
| 10/31/2025 | $86.00 | $86.95 | $84.55 | $84.55 | 213,910 |
| 10/30/2025 | $81.30 | $86.50 | $81.30 | $84.70 | 361,813 |
| 10/28/2025 | $81.00 | $81.60 | $80.60 | $80.75 | 73,258 |
| 10/27/2025 | $82.35 | $83.25 | $80.75 | $81.00 | 198,970 |
| 10/24/2025 | $80.35 | $82.65 | $80.20 | $81.90 | 245,397 |
| 10/23/2025 | $79.00 | $81.15 | $79.00 | $80.35 | 209,275 |
| 10/22/2025 | $80.20 | $80.40 | $79.10 | $79.80 | 183,300 |
| 10/21/2025 | $79.20 | $80.25 | $78.50 | $79.60 | 210,647 |
| 10/20/2025 | $77.85 | $79.95 | $77.85 | $79.15 | 220,910 |