Carasso Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	37.41	37.41	36.63	36.98	36.98	-1.99%	108,932
Mar 6, 2026	37.85	37.85	37.57	37.73	37.73	-0.32%	40,540
Mar 5, 2026	37.85	38.29	37.66	37.85	37.85	-	172,285
Mar 4, 2026	38.79	38.79	37.35	37.85	37.85	1.34%	126,563
Mar 2, 2026	36.80	38.67	36.49	37.35	37.35	4.04%	133,877
Feb 27, 2026	36.59	37.50	35.72	35.90	35.90	-1.89%	153,701
Feb 26, 2026	37.02	37.26	35.85	36.59	36.59	-1.16%	96,034
Feb 25, 2026	37.00	37.52	36.24	37.02	37.02	-1.23%	107,519
Feb 24, 2026	39.03	39.03	37.10	37.48	37.48	-1.63%	92,709
Feb 23, 2026	37.63	38.27	37.11	38.10	38.10	1.25%	41,146
Feb 20, 2026	38.00	38.00	37.19	37.63	37.63	0.35%	60,106
Feb 19, 2026	37.84	37.99	37.00	37.50	37.50	-0.90%	77,394
Feb 18, 2026	37.91	38.14	37.35	37.84	37.84	-0.18%	54,467
Feb 17, 2026	38.00	38.39	37.17	37.91	37.91	-0.24%	84,990
Feb 16, 2026	38.98	38.98	37.70	38.00	38.00	0.26%	60,256
Feb 13, 2026	38.32	38.42	37.55	37.90	37.90	-1.30%	63,763
Feb 12, 2026	38.29	38.74	38.00	38.40	38.40	0.29%	88,089
Feb 11, 2026	37.85	38.47	37.74	38.29	38.29	1.16%	65,091
Feb 10, 2026	37.42	38.42	37.24	37.85	37.85	1.15%	119,348
Feb 9, 2026	37.66	38.10	37.27	37.42	37.42	-0.64%	100,524
Feb 6, 2026	37.81	38.04	35.26	37.66	37.66	-0.40%	65,965
Feb 5, 2026	37.81	38.10	37.35	37.81	37.81	-	790,070
Feb 4, 2026	37.98	38.03	37.50	37.81	37.81	-0.45%	152,030
Feb 3, 2026	38.14	38.47	37.41	37.98	37.98	-0.42%	77,770
Feb 2, 2026	37.26	38.21	36.63	38.14	38.14	2.36%	76,778
Jan 30, 2026	37.26	37.88	36.96	37.26	37.26	-	42,531
Jan 29, 2026	37.60	37.91	36.93	37.26	37.26	-0.90%	77,401
Jan 28, 2026	38.09	38.63	37.15	37.60	37.60	-1.29%	415,170
Jan 27, 2026	37.17	38.20	36.87	38.09	38.09	2.48%	56,109
Jan 26, 2026	38.00	38.20	36.94	37.17	37.17	-2.18%	138,484
Jan 23, 2026	38.36	38.53	37.48	38.00	38.00	-0.47%	55,222
Jan 22, 2026	36.36	38.69	36.33	38.18	38.18	5.01%	538,262
Jan 21, 2026	35.87	36.41	35.31	36.36	36.36	1.37%	109,293
Jan 20, 2026	35.56	36.31	35.15	35.87	35.87	-1.83%	168,137
Jan 19, 2026	36.61	36.76	35.78	36.54	36.54	-0.19%	32,670
Jan 16, 2026	36.25	36.77	35.72	36.61	36.61	1.50%	65,101
Jan 15, 2026	36.55	36.78	35.60	36.07	36.07	-1.31%	90,688
Jan 14, 2026	36.50	36.97	36.28	36.55	36.55	0.14%	83,833
Jan 13, 2026	36.45	37.22	35.89	36.50	36.50	0.16%	102,610
Jan 12, 2026	37.22	37.22	36.28	36.44	36.44	-2.10%	314,222
Jan 9, 2026	36.01	37.22	36.01	37.22	37.22	1.36%	41,713
Jan 8, 2026	36.70	37.17	36.50	36.72	36.72	0.05%	63,720
Jan 7, 2026	36.76	36.88	36.34	36.70	36.70	-0.16%	52,461
Jan 6, 2026	36.58	36.93	36.20	36.76	36.76	0.49%	60,155
Jan 5, 2026	36.89	37.03	36.28	36.58	36.58	-0.84%	127,958
Jan 1, 2026	35.48	36.89	35.48	36.89	36.89	3.97%	46,905
Dec 31, 2025	35.59	35.77	35.01	35.48	35.48	-0.31%	114,898
Dec 30, 2025	35.42	35.85	35.18	35.59	35.59	0.48%	73,077
Dec 29, 2025	35.83	35.83	34.80	35.42	35.42	-1.14%	166,700
Dec 28, 2025	34.70	35.89	34.01	35.83	35.83	3.26%	30,701
Dec 25, 2025	35.11	35.89	34.18	34.70	34.70	-1.17%	57,885
Dec 24, 2025	35.59	35.94	35.02	35.11	35.11	-1.38%	108,874
Dec 23, 2025	35.41	35.75	35.00	35.60	35.60	0.54%	61,938
Dec 22, 2025	34.91	36.00	34.80	35.41	35.41	1.43%	68,093
Dec 21, 2025	34.99	36.11	34.47	34.91	34.91	-2.13%	36,597
Dec 18, 2025	35.67	35.92	34.89	35.67	35.67	-	110,838
Dec 17, 2025	36.50	36.59	35.66	35.67	35.67	-2.27%	168,359
Dec 16, 2025	36.88	37.00	36.27	36.50	36.50	0.03%	88,406
Dec 15, 2025	37.11	37.28	36.26	36.49	36.49	-1.67%	49,543
Dec 14, 2025	36.01	37.27	36.01	37.11	37.11	0.16%	19,012
Dec 11, 2025	36.50	37.45	36.17	37.05	37.05	1.51%	121,216
Dec 10, 2025	36.86	36.86	36.10	36.50	36.50	-0.98%	51,912
Dec 9, 2025	35.76	37.37	35.76	36.86	36.86	-0.99%	87,749
Dec 8, 2025	36.50	37.44	36.50	37.23	37.23	0.89%	57,900
Dec 7, 2025	36.17	37.01	36.17	36.90	36.90	0.49%	48,269
Dec 4, 2025	37.17	37.46	36.41	36.72	36.72	-1.21%	102,669
Dec 3, 2025	37.20	37.54	36.58	37.17	37.17	-0.08%	91,041
Dec 2, 2025	36.49	37.50	36.41	37.20	37.20	1.95%	165,583
Dec 1, 2025	36.70	36.73	36.27	36.49	36.49	-0.57%	54,727
Nov 30, 2025	36.00	37.35	35.43	36.70	36.70	1.94%	110,754
Nov 27, 2025	36.30	36.50	35.56	36.00	36.00	0.28%	83,492
Nov 26, 2025	35.70	36.81	35.55	35.90	35.90	0.56%	235,800
Nov 25, 2025	36.12	36.18	35.47	35.70	35.70	-1.16%	79,112
Nov 24, 2025	36.00	36.32	35.28	36.12	36.12	0.33%	331,932
Nov 23, 2025	36.00	36.80	35.82	36.00	36.00	-	74,123
Nov 20, 2025	35.80	36.61	35.21	36.00	36.00	0.87%	422,802
Nov 19, 2025	35.51	36.27	35.13	35.69	35.69	-0.50%	107,722
Nov 18, 2025	35.67	36.41	35.67	35.87	35.87	-1.18%	90,089
Nov 17, 2025	36.11	36.39	35.68	36.30	36.30	0.53%	107,200
Nov 16, 2025	35.71	36.48	35.71	36.11	36.11	-0.30%	76,281
Nov 13, 2025	36.50	36.79	36.10	36.22	36.22	-0.77%	187,744
Nov 12, 2025	36.51	36.92	36.41	36.50	36.50	-0.41%	168,054
Nov 11, 2025	36.61	37.35	36.49	36.65	36.65	0.11%	115,066
Nov 10, 2025	37.00	37.21	35.87	36.61	36.61	-1.05%	260,699
Nov 9, 2025	37.26	38.40	36.60	37.00	37.00	-0.70%	79,364
Nov 6, 2025	38.12	38.46	37.26	37.26	37.26	-2.26%	938,941
Nov 5, 2025	39.07	39.09	37.73	38.12	38.12	-2.43%	261,838
Nov 4, 2025	40.03	40.03	38.86	39.07	39.07	-2.40%	148,964
Nov 3, 2025	39.49	40.43	39.04	40.03	40.03	1.37%	345,346
Nov 2, 2025	38.23	39.50	37.70	39.49	39.49	1.26%	66,914
Oct 30, 2025	40.55	40.81	38.38	39.00	39.00	-3.82%	205,410
Oct 29, 2025	39.71	40.98	39.38	40.55	40.55	2.12%	104,040
Oct 28, 2025	39.40	39.90	38.76	39.71	39.71	1.30%	74,245
Oct 27, 2025	39.50	39.51	38.89	39.20	39.20	-0.25%	94,927
Oct 26, 2025	40.16	40.99	38.45	39.30	39.30	-2.14%	47,175
Oct 23, 2025	40.16	40.50	39.63	40.16	40.16	-	104,991
Oct 22, 2025	40.16	40.60	39.79	40.16	40.16	-	66,476
Oct 21, 2025	40.53	40.60	39.49	40.16	40.16	-0.91%	68,805
Oct 20, 2025	41.49	41.49	40.31	40.53	40.53	0.27%	49,382
Oct 19, 2025	41.00	41.87	40.06	40.42	40.42	-3.46%	39,325