CSXXY | CAR Grp Unsp ADR | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

CAR Grp Unsp ADR (CSXXY)

OTC

$30.00-$0.53 (-1.75%)

Price as of Sep 30, 2026

N/A
Market Cap
-37.24%
1-Year Change
Internet Content & Information
Industry

1 Month
-24.07%

Low Price$30.00

High Price$34.08
3 Months
-8.21%

Low Price$30.00

High Price$41.23
1 Year
-37.24%

Low Price$28.55

High Price$49.27

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/30/2026	30.00	30.00	30.00	30.00	-1.75%	228
09/24/2026	30.54	30.54	30.54	30.54	-9.66%	301
09/16/2026	35.05	35.05	33.80	33.80	-0.81%	759
09/15/2026	34.08	34.08	34.08	34.08	+0.22%	328
09/14/2026	34.00	34.00	34.00	34.00	-12.43%	217
09/14/2026	$0.61 Dividend
08/31/2026	39.08	39.99	38.50	38.83	-1.73%	2,191
08/13/2026	39.51	39.51	39.51	39.51	-4.17%	205
08/10/2026	41.23	41.23	41.23	41.23	+6.16%	371
08/07/2026	38.84	38.84	38.84	38.84	+0.38%	288
08/06/2026	38.69	38.69	38.69	38.69	+6.09%	357
07/30/2026	36.47	36.47	36.47	36.47	+7.04%	270
07/28/2026	34.07	34.07	34.07	34.07	+0.40%	411
07/27/2026	33.94	33.94	33.94	33.94	+6.76%	792
07/23/2026	34.10	34.10	31.79	31.79	-2.95%	379
07/22/2026	32.75	32.75	32.75	32.75	-4.97%	483
07/20/2026	35.93	35.93	34.46	34.46	+2.97%	937
07/16/2026	35.38	35.38	33.47	33.47	-4.90%	388
07/15/2026	33.12	35.19	33.12	35.19	+3.56%	5,553
07/14/2026	34.70	34.70	33.19	33.98	-1.42%	1,386
07/08/2026	34.47	34.47	34.47	34.47	-1.84%	257
07/07/2026	36.42	36.42	35.12	35.12	+5.42%	606
07/06/2026	33.31	33.31	33.31	33.31	+0.23%	778
07/02/2026	33.24	33.24	33.24	33.24	+1.69%	489
06/30/2026	32.68	32.68	32.68	32.68	-7.69%	505
06/24/2026	37.03	37.03	35.41	35.41	+2.40%	555
06/23/2026	34.58	34.58	34.58	34.58	-0.41%	355
06/22/2026	34.76	34.76	34.72	34.72	-11.69%	437
06/16/2026	39.32	39.32	39.32	39.32	+5.11%	322
06/12/2026	37.41	37.41	37.41	37.41	+6.32%	773
06/11/2026	35.18	35.18	35.18	35.18	-6.68%	448
06/10/2026	37.70	37.70	37.70	37.70	-1.03%	1,298
06/09/2026	38.10	38.10	38.10	38.10	+3.20%	532
06/05/2026	36.92	36.92	36.92	36.92	-0.57%	544
06/04/2026	36.35	38.65	36.35	37.13	-0.79%	799
06/03/2026	37.34	37.43	37.34	37.42	-5.69%	2,250
06/02/2026	38.15	39.68	38.15	39.68	+10.71%	528
06/01/2026	35.84	35.84	35.84	35.84	-2.04%	431
05/29/2026	36.59	36.59	36.59	36.59	+5.59%	271
05/28/2026	33.47	34.65	32.43	34.65	+7.45%	3,231
05/26/2026	32.25	32.25	32.25	32.25	-11.72%	201
05/15/2026	34.49	36.53	34.49	36.53	+6.81%	260
05/14/2026	35.57	35.57	34.20	34.20	-5.55%	379
04/22/2026	36.21	36.21	36.21	36.21	-3.82%	215
04/16/2026	37.64	37.64	37.64	37.64	+14.15%	289
04/14/2026	32.98	32.98	32.98	32.98	+7.68%	237
04/13/2026	30.63	30.63	30.63	30.63	-5.27%	565
04/09/2026	32.33	32.33	32.33	32.33	-10.94%	367
04/08/2026	36.30	36.30	36.30	36.30	+15.89%	428
04/07/2026	31.33	31.33	31.32	31.32	+1.97%	746
04/06/2026	30.72	30.72	30.71	30.72	-1.84%	1,021
03/31/2026	31.29	31.29	31.29	31.29	+9.62%	390
03/30/2026	27.60	28.55	27.60	28.55	-3.57%	694
03/27/2026	29.61	29.61	29.61	29.61	-7.06%	631
03/26/2026	31.86	31.86	31.86	31.86	+2.45%	918
03/24/2026	31.10	31.10	31.10	31.10	-3.31%	411
03/20/2026	32.16	32.16	32.16	32.16	-9.90%	569
03/16/2026	35.69	35.69	35.69	35.69	-3.33%	476
03/16/2026	$0.60 Dividend
03/11/2026	36.92	36.92	36.92	36.92	+16.94%	416
03/10/2026	31.58	31.58	31.58	31.58	-7.07%	644
03/09/2026	37.03	37.03	33.98	33.98	-2.42%	1,284
03/06/2026	31.53	34.82	31.53	34.82	-1.90%	1,107
03/05/2026	34.02	35.50	31.01	35.50	-0.99%	1,436
02/27/2026	35.85	35.85	35.85	35.85	-0.32%	259
02/26/2026	34.75	35.97	34.75	35.97	+17.34%	938
02/24/2026	30.65	30.65	30.65	30.65	-9.77%	703
02/23/2026	34.83	34.83	33.97	33.97	-7.19%	886
02/19/2026	33.67	36.93	32.58	36.60	+5.49%	1,978
02/18/2026	35.41	35.66	34.19	34.70	+3.80%	1,803
02/17/2026	33.43	33.43	33.43	33.43	-0.75%	529
02/13/2026	33.68	33.68	33.68	33.68	+5.35%	583
02/06/2026	31.97	31.97	31.97	31.97	-8.29%	585
02/04/2026	34.87	34.87	34.86	34.86	-7.84%	584
02/03/2026	37.83	37.83	37.83	37.83	+0.39%	429
02/02/2026	37.75	37.75	37.68	37.68	-4.08%	587
01/29/2026	39.28	39.28	39.28	39.28	-4.89%	229
01/27/2026	41.30	41.30	41.30	41.30	+6.02%	279
01/22/2026	38.96	38.96	38.96	38.96	-0.35%	275
01/15/2026	39.09	39.09	39.09	39.09	-2.23%	234
01/12/2026	39.63	39.99	39.63	39.99	+2.23%	744
01/09/2026	39.11	39.11	39.11	39.11	+6.70%	323
01/07/2026	38.24	38.24	36.66	36.66	-2.00%	437
01/06/2026	37.41	37.41	37.41	37.41	-3.47%	322
12/29/2025	38.76	38.76	38.76	38.76	-0.02%	251
12/22/2025	41.59	41.59	38.77	38.77	-1.21%	891
12/19/2025	39.24	39.24	39.24	39.24	-1.58%	198
12/15/2025	39.87	39.87	39.87	39.87	-1.96%	522
12/11/2025	40.66	40.66	40.66	40.66	-5.94%	222
12/09/2025	43.23	43.23	43.23	43.23	+2.25%	202
12/03/2025	42.28	42.28	42.28	42.28	+0.39%	144
12/02/2025	42.12	42.12	42.12	42.12	-2.73%	242
12/01/2025	43.30	43.30	43.30	43.30	+8.06%	491
11/24/2025	41.97	41.97	40.07	40.07	-3.57%	559
11/19/2025	41.56	41.56	41.56	41.56	+2.53%	402
11/18/2025	40.53	40.53	40.53	40.53	+0.76%	424
11/17/2025	40.22	40.22	40.22	40.22	-7.29%	238
11/10/2025	43.39	43.39	43.39	43.39	-0.07%	473
11/07/2025	43.42	43.42	43.42	43.42	+2.46%	490
11/06/2025	42.92	43.10	42.37	42.37	-2.44%	1,167