KARS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	30.43	30.88	30.08	30.54	30.54	-1.32%	326,261
Jun 25, 2026	31.47	31.50	30.95	30.95	30.95	-2.26%	28,797
Jun 24, 2026	31.98	31.98	31.61	31.67	31.67	-1.29%	4,094
Jun 23, 2026	32.17	32.20	31.58	32.08	32.08	-4.28%	5,150
Jun 22, 2026	33.48	33.55	33.36	33.52	33.52	-0.37%	3,362
Jun 18, 2026	33.43	33.64	33.15	33.64	33.64	0.36%	24,269
Jun 17, 2026	33.85	34.25	33.51	33.52	33.52	-1.79%	10,912
Jun 16, 2026	34.38	34.48	34.00	34.13	34.13	-1.44%	9,789
Jun 15, 2026	34.30	34.81	34.24	34.63	34.63	2.47%	11,871
Jun 12, 2026	33.59	33.81	33.27	33.79	33.79	1.64%	4,269
Jun 11, 2026	32.22	33.25	32.22	33.25	33.25	3.75%	10,113
Jun 10, 2026	32.68	32.90	32.04	32.05	32.05	-2.94%	9,379
Jun 9, 2026	33.50	33.50	32.00	33.02	33.02	-0.03%	24,811
Jun 8, 2026	33.26	33.44	32.88	33.03	33.03	0.88%	13,725
Jun 5, 2026	34.13	34.28	32.70	32.74	32.74	-6.95%	74,830
Jun 4, 2026	35.23	35.34	34.78	35.19	35.19	-0.87%	6,868
Jun 3, 2026	36.28	36.55	35.50	35.50	35.50	-3.32%	14,451
Jun 2, 2026	35.93	36.72	35.93	36.72	36.72	2.79%	23,403
Jun 1, 2026	35.62	36.00	35.62	35.72	35.72	-0.77%	6,371
May 29, 2026	36.13	36.28	35.52	36.00	36.00	-0.47%	11,118
May 28, 2026	35.79	36.32	35.64	36.17	36.17	0.86%	52,255
May 27, 2026	35.83	35.98	35.55	35.86	35.86	-0.56%	27,546
May 26, 2026	35.95	36.38	35.77	36.06	36.06	1.61%	8,108
May 22, 2026	35.37	35.59	35.26	35.49	35.49	0.08%	9,715
May 21, 2026	34.87	35.46	34.78	35.46	35.46	1.26%	7,250
May 20, 2026	34.41	35.02	34.37	35.02	35.02	2.46%	28,392
May 19, 2026	34.50	34.66	33.56	34.18	34.18	-2.09%	54,653
May 18, 2026	35.57	35.57	34.60	34.91	34.91	-1.70%	36,663
May 15, 2026	36.46	36.46	35.22	35.52	35.52	-4.01%	19,718
May 14, 2026	37.75	37.75	36.60	37.00	37.00	-2.25%	32,459
May 13, 2026	37.05	37.85	36.76	37.85	37.85	1.15%	128,265
May 12, 2026	37.58	37.58	36.25	37.42	37.42	-1.55%	28,969
May 11, 2026	37.80	38.06	37.39	38.01	38.01	0.53%	27,994
May 8, 2026	37.42	37.81	37.20	37.81	37.81	2.19%	239,714
May 7, 2026	38.12	38.12	37.00	37.00	37.00	-1.80%	27,367
May 6, 2026	37.34	37.95	37.22	37.68	37.68	2.34%	105,675
May 5, 2026	37.00	37.20	36.78	36.82	36.82	0.33%	100,941
May 4, 2026	37.17	37.17	36.32	36.70	36.70	-0.80%	39,129
May 1, 2026	36.63	37.38	36.62	37.00	37.00	0.79%	95,219
Apr 30, 2026	36.16	36.79	36.03	36.71	36.70	2.16%	13,606
Apr 29, 2026	35.68	36.08	35.66	35.93	35.93	1.67%	12,758
Apr 28, 2026	36.01	36.01	35.22	35.34	35.34	-1.22%	21,404
Apr 27, 2026	35.75	35.84	35.45	35.78	35.78	0.04%	12,073
Apr 24, 2026	35.51	35.76	35.39	35.76	35.76	1.50%	109,341
Apr 23, 2026	35.56	35.65	34.82	35.23	35.23	-2.92%	91,018
Apr 22, 2026	36.18	36.29	35.95	36.29	36.29	1.45%	62,201
Apr 21, 2026	35.87	36.19	35.49	35.77	35.77	-0.03%	48,792
Apr 20, 2026	35.83	35.83	35.47	35.78	35.78	-0.22%	12,148
Apr 17, 2026	35.95	36.15	35.85	35.86	35.86	1.27%	327,726
Apr 16, 2026	34.98	35.46	34.98	35.41	35.41	2.46%	25,798
Apr 15, 2026	34.73	34.73	34.29	34.56	34.56	-0.58%	10,877
Apr 14, 2026	34.47	34.77	34.47	34.76	34.76	1.08%	6,040
Apr 13, 2026	33.72	34.39	33.66	34.39	34.39	1.96%	13,075
Apr 10, 2026	33.60	33.95	33.03	33.73	33.73	1.60%	11,283
Apr 9, 2026	33.10	33.34	32.81	33.20	33.20	-0.90%	26,002
Apr 8, 2026	33.39	33.50	33.03	33.50	33.50	4.10%	40,543
Apr 7, 2026	32.24	32.24	31.53	32.18	32.18	0.06%	9,426
Apr 6, 2026	32.63	32.63	32.11	32.16	32.16	-0.68%	61,383
Apr 2, 2026	31.75	32.46	31.71	32.38	32.38	0.56%	8,361
Apr 1, 2026	32.31	32.57	32.20	32.20	32.20	-0.31%	84,181
Mar 31, 2026	31.25	32.30	31.25	32.30	32.30	2.70%	10,429
Mar 30, 2026	31.83	31.92	31.35	31.45	31.45	0.06%	9,555
Mar 27, 2026	31.78	31.84	31.37	31.43	31.43	0.67%	5,953
Mar 26, 2026	31.81	31.81	31.22	31.22	31.22	-2.73%	5,083
Mar 25, 2026	32.19	32.37	32.03	32.10	32.10	1.54%	2,860
Mar 24, 2026	31.21	31.75	31.21	31.61	31.61	0.09%	10,895
Mar 23, 2026	31.16	31.81	31.16	31.58	31.58	3.54%	9,614
Mar 20, 2026	30.86	30.86	30.25	30.50	30.50	-1.93%	32,200
Mar 19, 2026	30.93	31.31	30.75	31.10	31.10	-0.77%	8,190
Mar 18, 2026	31.94	31.94	31.31	31.34	31.34	-3.09%	7,521
Mar 17, 2026	32.35	32.54	32.34	32.34	32.34	-0.09%	6,904
Mar 16, 2026	32.18	32.58	32.18	32.37	32.37	2.24%	5,252
Mar 13, 2026	32.26	32.26	31.66	31.66	31.66	-1.52%	8,697
Mar 12, 2026	32.38	32.40	32.15	32.15	32.15	-1.80%	7,164
Mar 11, 2026	32.58	32.74	32.30	32.74	32.74	1.99%	9,206
Mar 10, 2026	31.89	32.48	31.89	32.10	32.10	1.23%	5,240
Mar 9, 2026	30.68	31.81	30.68	31.71	31.71	2.39%	17,220
Mar 6, 2026	30.48	31.03	30.48	30.97	30.97	1.01%	8,736
Mar 5, 2026	31.33	31.33	30.37	30.66	30.66	-2.97%	7,161
Mar 4, 2026	31.06	31.73	31.06	31.60	31.60	1.44%	102,381
Mar 3, 2026	30.76	31.33	30.27	31.15	31.15	-5.81%	11,053
Mar 2, 2026	32.40	33.07	32.40	33.07	33.07	-0.15%	10,701
Feb 27, 2026	33.00	33.22	32.91	33.12	33.12	0.64%	15,596
Feb 26, 2026	33.36	33.36	32.81	32.91	32.91	-2.00%	36,878
Feb 25, 2026	33.46	33.73	33.46	33.58	33.58	0.93%	13,440
Feb 24, 2026	32.58	33.27	32.58	33.27	33.27	1.74%	11,049
Feb 23, 2026	33.05	33.05	32.36	32.70	32.70	-0.06%	37,418
Feb 20, 2026	32.25	32.85	32.20	32.72	32.72	0.77%	20,161
Feb 19, 2026	32.46	32.47	32.24	32.47	32.47	-0.73%	5,114
Feb 18, 2026	32.54	32.76	32.54	32.71	32.71	1.71%	19,291
Feb 17, 2026	32.25	32.33	31.95	32.16	32.16	-0.91%	2,353
Feb 13, 2026	32.19	32.59	31.92	32.45	32.45	1.51%	4,184
Feb 12, 2026	32.91	32.91	31.96	31.97	31.97	-2.14%	49,047
Feb 11, 2026	32.56	32.75	32.47	32.67	32.67	1.21%	9,276
Feb 10, 2026	32.17	32.58	32.17	32.28	32.28	0.03%	56,866
Feb 9, 2026	31.87	32.31	31.86	32.27	32.27	1.32%	25,086
Feb 6, 2026	31.20	31.85	31.20	31.85	31.85	3.68%	11,354
Feb 5, 2026	30.86	30.97	30.61	30.72	30.72	-1.29%	12,575
Feb 4, 2026	31.66	31.67	31.05	31.12	31.12	-0.70%	9,120
Feb 3, 2026	31.22	31.34	30.81	31.34	31.34	1.13%	19,612