Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CARB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 7.06 | -0.22 | -3.02% | 7.05 | 7.06 | 7.05 | 360 |
| Jun 13 2024 | 7.28 | -0.04 | -0.55% | 7.28 | 7.28 | 7.28 | 0 |
| Jun 12 2024 | 7.32 | 0.07 | 0.97% | 7.32 | 7.32 | 7.32 | 0 |
| Jun 11 2024 | 7.25 | -0.06 | -0.82% | 7.22 | 7.25 | 7.22 | 300 |
| Jun 10 2024 | 7.31 | -0.08 | -1.08% | 7.31 | 7.31 | 7.31 | 0 |
| Jun 07 2024 | 7.39 | -0.03 | -0.40% | 7.38 | 7.39 | 7.37 | 1,000 |
| Jun 06 2024 | 7.42 | 0.03 | 0.41% | 7.42 | 7.42 | 7.42 | 0 |
| Jun 05 2024 | 7.39 | -0.09 | -1.20% | 7.39 | 7.39 | 7.39 | 265 |
| Jun 04 2024 | 7.48 | -0.16 | -2.09% | 7.67 | 7.67 | 7.48 | 218 |
| Jun 03 2024 | 7.64 | -0.06 | -0.78% | 7.89 | 7.89 | 7.64 | 400 |
| May 31 2024 | 7.70 | 0.06 | 0.79% | 7.80 | 7.80 | 7.67 | 400 |
| May 30 2024 | 7.64 | 0.02 | 0.26% | 7.76 | 7.76 | 7.64 | 100 |
| May 29 2024 | 7.62 | -0.10 | -1.30% | 7.62 | 7.62 | 7.62 | 0 |
| May 28 2024 | 7.72 | -0.15 | -1.91% | 7.68 | 7.72 | 7.68 | 5,700 |
| May 27 2024 | 7.87 | 0.10 | 1.29% | 7.97 | 7.97 | 7.83 | 1,760 |
| May 24 2024 | 7.77 | -0.08 | -1.02% | 7.80 | 7.80 | 7.77 | 200 |
| May 23 2024 | 7.85 | -0.04 | -0.51% | 7.84 | 7.85 | 7.84 | 340 |
| May 22 2024 | 7.89 | 0.06 | 0.77% | 7.89 | 7.89 | 7.89 | 0 |
| May 21 2024 | 7.83 | 0.56 | 7.70% | 7.79 | 7.83 | 7.79 | 123 |
| May 17 2024 | 7.27 | 0.01 | 0.14% | 7.20 | 7.27 | 7.19 | 6,722 |
| May 16 2024 | 7.26 | 0.10 | 1.40% | 7.26 | 7.26 | 7.26 | 0 |
| May 15 2024 | 7.16 | -0.08 | -1.10% | 7.20 | 7.20 | 7.16 | 2,400 |
| May 14 2024 | 7.24 | 0.05 | 0.70% | 7.24 | 7.24 | 7.24 | 0 |
| May 13 2024 | 7.19 | -0.19 | -2.57% | 7.19 | 7.19 | 7.19 | 0 |
| May 10 2024 | 7.38 | -0.10 | -1.34% | 7.36 | 7.38 | 7.36 | 200 |
| May 09 2024 | 7.48 | 0.09 | 1.22% | 7.48 | 7.48 | 7.48 | 100 |
| May 08 2024 | 7.39 | 0.07 | 0.96% | 7.39 | 7.39 | 7.39 | 0 |
| May 07 2024 | 7.32 | -0.26 | -3.43% | 7.45 | 7.45 | 7.32 | 4,767 |
| May 06 2024 | 7.58 | 0.13 | 1.74% | 7.58 | 7.58 | 7.58 | 0 |
| May 03 2024 | 7.45 | 0.19 | 2.62% | 7.40 | 7.45 | 7.40 | 5,000 |
| May 02 2024 | 7.26 | 0.24 | 3.42% | 7.20 | 7.49 | 7.20 | 962 |
| May 01 2024 | 7.02 | -0.08 | -1.13% | 6.97 | 7.02 | 6.97 | 200 |
| Apr 30 2024 | 7.10 | 0.33 | 4.87% | 7.10 | 7.10 | 7.10 | 0 |
| Apr 29 2024 | 6.77 | -0.17 | -2.45% | 6.77 | 6.77 | 6.77 | 300 |
| Apr 26 2024 | 6.94 | -0.09 | -1.28% | 6.94 | 6.94 | 6.94 | 32 |
| Apr 25 2024 | 7.03 | 0.15 | 2.18% | 6.99 | 7.03 | 6.99 | 300 |
| Apr 24 2024 | 6.88 | 0.05 | 0.73% | 6.88 | 6.88 | 6.88 | 0 |
| Apr 23 2024 | 6.83 | -0.03 | -0.44% | 6.83 | 6.83 | 6.83 | 0 |
| Apr 22 2024 | 6.86 | -0.23 | -3.24% | 6.91 | 6.91 | 6.85 | 380 |
| Apr 19 2024 | 7.09 | -0.22 | -3.01% | 7.15 | 7.15 | 7.09 | 1,500 |
| Apr 18 2024 | 7.31 | 0.08 | 1.11% | 7.31 | 7.31 | 7.31 | 0 |
| Apr 17 2024 | 7.23 | -0.25 | -3.34% | 7.20 | 7.23 | 7.20 | 2,433 |
| Apr 16 2024 | 7.48 | 0.25 | 3.46% | 7.59 | 7.59 | 7.46 | 3,370 |
| Apr 15 2024 | 7.23 | -0.07 | -0.96% | 7.23 | 7.23 | 7.23 | 30 |
| Apr 12 2024 | 7.30 | 0.37 | 5.34% | 7.34 | 7.34 | 7.30 | 302 |
| Apr 11 2024 | 6.93 | 0.43 | 6.62% | 6.88 | 7.00 | 6.88 | 4,016 |
| Apr 10 2024 | 6.50 | -0.09 | -1.37% | 6.50 | 6.50 | 6.50 | 0 |
| Apr 09 2024 | 6.59 | 0.08 | 1.23% | 6.56 | 6.59 | 6.56 | 1,303 |
| Apr 08 2024 | 6.51 | 0.31 | 5.00% | 6.51 | 6.51 | 6.51 | 2 |
| Apr 05 2024 | 6.20 | 0.25 | 4.20% | 6.19 | 6.25 | 6.19 | 3,642 |
| Apr 04 2024 | 5.95 | 0.03 | 0.51% | 5.95 | 5.95 | 5.95 | 0 |
| Apr 03 2024 | 5.92 | -0.13 | -2.15% | 5.95 | 5.98 | 5.92 | 560 |
| Apr 02 2024 | 6.05 | -0.34 | -5.32% | 6.05 | 6.05 | 6.05 | 63 |
| Apr 01 2024 | 6.39 | 0.03 | 0.47% | 6.44 | 6.54 | 6.25 | 3,220 |
| Mar 28 2024 | 6.36 | -0.02 | -0.31% | 6.36 | 6.36 | 6.36 | 40 |
| Mar 27 2024 | 6.38 | -0.09 | -1.39% | 6.38 | 6.38 | 6.38 | 9 |
| Mar 26 2024 | 6.47 | -0.18 | -2.71% | 6.60 | 6.60 | 6.47 | 200 |
| Mar 25 2024 | 6.65 | 0.34 | 5.39% | 6.50 | 6.66 | 6.50 | 2,030 |
| Mar 22 2024 | 6.31 | 0.18 | 2.94% | 6.31 | 6.31 | 6.31 | 0 |
| Mar 21 2024 | 6.13 | -0.12 | -1.92% | 6.13 | 6.13 | 6.13 | 0 |
| Mar 20 2024 | 6.25 | -0.01 | -0.16% | 6.25 | 6.25 | 6.25 | 0 |
| Mar 19 2024 | 6.26 | 0.02 | 0.32% | 6.26 | 6.26 | 6.26 | 0 |
| Mar 18 2024 | 6.24 | 0.13 | 2.13% | 6.24 | 6.24 | 6.24 | 44 |
