PAR, ALCAR End of Day and Historical Stock Data [CARMAT]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

PAR, ALCAR: Carmat

26 Aug 2025

LAST: 0.1760	CHANGE: 0.01	OPEN: 0.1612	HIGH: 0.1774	ASK: 29.9500	VOLUME: 1.3M
LAST: 0.1760	CHG(%): 7.98	PREV: 0.1630	LOW: 0.1612	BID: 29.9000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	0.1612	0.1774	0.1612	0.1760	1.3M
25 Aug 25	0.1800	0.1892	0.1600	0.1630	2.08M
22 Aug 25	0.2175	0.2290	0.1758	0.1900	3.56M
21 Aug 25	0.1640	0.2420	0.1600	0.2340	6.61M
19 Aug 25	0.4750	0.4950	0.4605	0.4700	0
18 Aug 25	0.4750	0.4950	0.4605	0.4700	0
15 Aug 25	0.4750	0.4950	0.4605	0.4700	389K
14 Aug 25	0.4750	0.4950	0.4605	0.4700	389K
13 Aug 25	0.4750	0.4950	0.4605	0.4700	389K
12 Aug 25	0.5010	0.5110	0.4540	0.4750	911.7K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.25
MA10:	0.36
MA20:	0.36
MA50:	0.36
MA100:	0.59
MA200:	0.76
STO9:	3.92
STO14:	3.13
RSI14:	35.58
WPR14:	-96.25
MTM14:	-0.12
ROC14:	-0.41
ATR:	0.08
Week High:	0.50
Week Low:	0.16
Month High:	0.58
Month Low:	0.16
Year High:	2.60
Year Low:	0.16
Volatility:	98.41

RECENT SPLITS

Date	Ratio
18 Sep 2024	153-148
13 Jul 2011	813-793