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

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

PAR, ALCAR: Carmat

08 Aug 2025

LAST: 0.4700	CHANGE: 0.15	OPEN: 0.5790	HIGH: 0.5790	ASK: 29.9500	VOLUME: 2.59M
LAST: 0.4700	CHG(%): 48.26	PREV: 0.3170	LOW: 0.4650	BID: 29.9000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	0.5790	0.5790	0.4650	0.4700	2.59M
05 Aug 25	0.3000	0.3440	0.2930	0.3170	979.7K
04 Aug 25	0.3580	0.3795	0.2615	0.2985	2.04M
01 Aug 25	0.3295	0.4800	0.3260	0.3580	2.76M
31 Jul 25	0.3295	0.4800	0.3260	0.3580	2.76M
30 Jul 25	0.3295	0.4800	0.3260	0.3580	2.76M
29 Jul 25	0.3295	0.4800	0.3260	0.3580	2.76M
28 Jul 25	0.3155	0.3245	0.3100	0.3140	243.2K
27 Jul 25	0.3155	0.3245	0.3100	0.3140	243.2K
25 Jul 25	0.3015	0.3135	0.3015	0.3135	165.4K

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:

TECHNICALS

MA5:	24.85
MA20:	23.30
MA50:	23.99
MA200:	26.74
STO9:	68.41
RSI14:	66.28
WPR14:	72.06
MTM14:	2.15
ROC14:	1.09
Week High:	28.25
Week Low:	23.80
Month High:	28.25
Month Low:	21.99
Volatility:	33.00