Karma Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	52.20	52.20	50.40	50.96	50.96	0.61%	766
Apr 27, 2026	50.46	50.65	50.46	50.65	50.65	-0.63%	180
Apr 24, 2026	52.24	54.71	50.00	50.97	50.97	-2.43%	2,078
Apr 23, 2026	53.98	53.98	51.86	52.24	52.24	1.44%	85
Apr 22, 2026	52.33	52.33	51.10	51.50	51.50	-1.66%	1,266
Apr 21, 2026	54.05	54.74	51.65	52.37	52.37	-1.17%	2,064
Apr 20, 2026	54.47	54.47	47.05	52.99	52.99	4.27%	7,175
Apr 17, 2026	50.00	50.82	48.98	50.82	50.82	10.00%	24,856
Apr 16, 2026	45.44	46.20	44.38	46.20	46.20	10.00%	5,669
Apr 15, 2026	39.55	45.84	39.55	42.00	42.00	-	2,833
Apr 13, 2026	43.44	43.44	40.01	42.00	42.00	3.45%	774
Apr 10, 2026	41.94	41.94	40.50	40.60	40.60	-3.20%	112
Apr 9, 2026	42.61	43.29	38.06	41.94	41.94	1.08%	854
Apr 8, 2026	38.74	42.00	38.74	41.49	41.49	7.10%	1,788
Apr 7, 2026	38.59	39.50	38.58	38.74	38.74	-1.10%	54
Apr 6, 2026	40.74	40.74	37.50	39.17	39.17	0.54%	1,129
Apr 2, 2026	36.23	39.00	35.36	38.96	38.96	4.73%	2,815
Apr 1, 2026	37.33	37.33	37.20	37.20	37.20	4.61%	169
Mar 30, 2026	35.56	36.98	35.56	35.56	35.56	-5.00%	305
Mar 27, 2026	39.40	39.40	37.43	37.43	37.43	-5.00%	7,630
Mar 25, 2026	39.48	39.48	37.56	39.40	39.40	3.52%	1,132
Mar 24, 2026	39.56	39.57	38.06	38.06	38.06	-3.82%	419
Mar 23, 2026	37.89	39.59	36.47	39.57	39.57	4.43%	648
Mar 20, 2026	39.78	39.78	37.89	37.89	37.89	-	1,224
Mar 18, 2026	38.11	38.11	37.89	37.89	37.89	-0.29%	1,801
Mar 17, 2026	38.76	38.76	38.00	38.00	38.00	-1.96%	79
Mar 16, 2026	39.44	39.91	37.97	38.76	38.76	-1.72%	548
Mar 13, 2026	42.24	42.24	38.38	39.44	39.44	-2.35%	1,870
Mar 12, 2026	36.62	40.46	36.62	40.39	40.39	4.80%	2,860
Mar 11, 2026	36.50	38.77	36.02	38.54	38.54	2.23%	1,194
Mar 10, 2026	38.05	38.05	37.11	37.70	37.70	-0.79%	651
Mar 9, 2026	38.00	41.68	37.92	38.00	38.00	-4.79%	1,143
Mar 6, 2026	42.00	42.00	39.90	39.91	39.91	-4.95%	1,682
Mar 5, 2026	42.18	42.18	39.39	41.99	41.99	2.02%	38
Mar 4, 2026	42.30	44.40	40.19	41.16	41.16	-2.70%	869
Mar 2, 2026	44.63	45.72	41.64	42.30	42.30	-3.31%	591
Feb 27, 2026	45.03	45.03	43.75	43.75	43.75	2.01%	29
Feb 26, 2026	44.56	46.95	42.66	42.89	42.89	-4.43%	51
Feb 25, 2026	44.89	44.89	44.87	44.88	44.88	3.60%	9
Feb 24, 2026	47.74	47.74	43.32	43.32	43.32	-4.94%	571
Feb 23, 2026	45.55	47.00	45.08	45.57	45.57	-2.00%	954
Feb 20, 2026	46.78	46.78	46.50	46.50	46.50	4.21%	201
Feb 19, 2026	45.68	45.68	44.62	44.62	44.62	-1.80%	620
Feb 18, 2026	46.01	46.12	44.79	45.44	45.44	0.49%	1,280
Feb 17, 2026	46.99	46.99	44.93	45.22	45.22	-1.03%	421
Feb 16, 2026	44.00	45.69	43.91	45.69	45.69	-0.93%	651
Feb 13, 2026	50.44	50.44	45.85	46.12	46.12	-4.39%	2,889
Feb 12, 2026	48.47	48.47	46.51	48.24	48.24	4.48%	419
Feb 11, 2026	46.00	46.17	46.00	46.17	46.17	4.98%	121
Feb 10, 2026	40.15	43.98	40.15	43.98	43.98	4.71%	436
Feb 9, 2026	42.87	42.87	40.00	42.00	42.00	2.87%	26
Feb 6, 2026	40.83	40.83	40.83	40.83	40.83	4.99%	10
Feb 5, 2026	38.89	38.89	38.89	38.89	38.89	4.99%	1
Feb 4, 2026	37.04	37.04	37.04	37.04	37.04	-0.75%	1
Feb 3, 2026	37.32	37.32	37.32	37.32	37.32	4.98%	146
Jan 30, 2026	35.32	36.61	35.32	35.55	35.55	-5.53%	270
Jan 29, 2026	38.25	38.76	37.36	37.63	37.63	-4.40%	518
Jan 28, 2026	40.00	40.80	38.50	39.36	39.36	3.42%	517
Jan 27, 2026	39.00	39.00	37.95	38.06	38.06	-3.65%	61
Jan 23, 2026	42.20	43.54	39.50	39.50	39.50	-3.92%	227
Jan 22, 2026	42.99	42.99	40.11	41.11	41.11	-3.50%	493
Jan 21, 2026	42.60	42.60	42.60	42.60	42.60	-	50
Jan 20, 2026	45.99	46.00	42.06	42.60	42.60	-7.37%	801
Jan 19, 2026	47.00	47.00	45.50	45.99	45.99	-2.97%	120
Jan 16, 2026	50.12	50.12	45.63	47.40	47.40	4.02%	158
Jan 14, 2026	47.70	48.72	43.25	45.57	45.57	-4.47%	2,194
Jan 13, 2026	47.94	47.99	47.25	47.70	47.70	-9.14%	1,636
Jan 12, 2026	46.50	53.00	46.50	52.50	52.50	7.56%	509
Jan 9, 2026	46.85	50.50	46.60	48.81	48.81	-3.35%	81
Jan 8, 2026	50.50	50.50	50.50	50.50	50.50	-0.53%	5
Jan 6, 2026	50.77	50.77	50.77	50.77	50.77	-	198
Jan 5, 2026	50.35	50.77	48.12	50.77	50.77	1.34%	178
Dec 31, 2025	50.99	50.99	49.26	50.10	50.10	0.22%	612
Dec 30, 2025	48.65	49.99	48.60	49.99	49.99	1.42%	64
Dec 29, 2025	50.41	50.87	48.65	49.29	49.29	-2.22%	889
Dec 26, 2025	50.00	51.29	50.00	50.41	50.41	-1.16%	250
Dec 24, 2025	50.40	51.00	50.33	51.00	51.00	0.31%	94
Dec 23, 2025	55.56	55.56	49.55	50.84	50.84	0.63%	515
Dec 22, 2025	51.10	51.10	50.00	50.52	50.52	0.84%	467
Dec 19, 2025	51.05	53.69	49.00	50.10	50.10	-1.86%	17,926
Dec 18, 2025	50.51	51.05	50.51	51.05	51.05	-0.64%	700
Dec 17, 2025	54.50	54.50	51.00	51.38	51.38	-3.11%	579
Dec 16, 2025	51.06	53.60	51.06	53.03	53.03	1.09%	6,319
Dec 15, 2025	51.01	53.09	51.01	52.46	52.46	-3.10%	267
Dec 12, 2025	52.50	54.95	52.28	54.14	54.14	-2.06%	143
Dec 11, 2025	52.20	55.28	52.20	55.28	55.28	8.22%	94
Dec 10, 2025	53.00	53.18	50.51	51.08	51.08	-3.66%	236
Dec 9, 2025	50.00	53.02	48.00	53.02	53.02	3.60%	516
Dec 8, 2025	54.48	55.97	50.70	51.18	51.18	-9.13%	716
Dec 5, 2025	61.50	61.50	51.20	56.32	56.32	0.52%	519
Dec 1, 2025	53.62	56.04	53.62	56.03	56.03	-0.73%	196
Nov 28, 2025	56.85	56.85	52.23	56.44	56.44	2.67%	910
Nov 27, 2025	54.99	54.99	54.97	54.97	54.97	-4.71%	107
Nov 25, 2025	55.00	57.69	52.25	57.69	57.69	4.89%	620
Nov 24, 2025	56.77	56.77	55.00	55.00	55.00	-3.12%	250
Nov 21, 2025	56.84	56.84	53.06	56.77	56.77	2.14%	218
Nov 20, 2025	55.97	56.85	53.20	55.58	55.58	-0.70%	321
Nov 17, 2025	57.10	57.10	53.20	55.97	55.97	-0.02%	35
Nov 14, 2025	55.98	55.98	55.98	55.98	55.98	-0.92%	2
Nov 13, 2025	53.15	56.50	53.08	56.50	56.50	1.13%	503