CSXXY | CAR Grp Unsp ADR | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

CAR Grp Unsp ADR (CSXXY)

OTC

$34.84+$4.84 (+16.12%)

Price as of Oct 22, 2026

N/A
Market Cap
-22.75%
1-Year Change
Internet Content & Information
Industry

1 Month
+3.06%

Low Price$30.00

High Price$34.84
3 Months
+6.34%

Low Price$30.00

High Price$41.24
1 Year
-22.75%

Low Price$28.55

High Price$45.89

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	34.84	34.84	34.84	34.84	+16.12%	322
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	-12.45%	217
09/14/2026	$0.61 Dividend
08/31/2026	39.08	40.00	38.51	38.83	-1.73%	2,191
08/13/2026	39.52	39.52	39.52	39.52	-4.17%	205
08/10/2026	41.24	41.24	41.24	41.24	+6.16%	371
08/07/2026	38.84	38.84	38.84	38.84	+0.38%	288
08/06/2026	38.70	38.70	38.70	38.70	+6.09%	357
07/30/2026	36.48	36.48	36.48	36.48	+7.04%	270
07/28/2026	34.08	34.08	34.08	34.08	+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	32.76	32.76	32.76	32.76	-4.97%	483
07/20/2026	35.94	35.94	34.47	34.47	+2.97%	937
07/16/2026	35.39	35.39	33.48	33.48	-4.90%	388
07/15/2026	33.12	35.20	33.12	35.20	+3.56%	5,553
07/14/2026	34.71	34.71	33.20	33.99	-1.42%	1,386
07/08/2026	34.48	34.48	34.48	34.48	-1.84%	257
07/07/2026	36.43	36.43	35.13	35.13	+5.42%	606
07/06/2026	33.32	33.32	33.32	33.32	+0.23%	778
07/02/2026	33.24	33.24	33.24	33.24	+1.69%	489
06/30/2026	32.69	32.69	32.69	32.69	-7.69%	505
06/24/2026	37.04	37.04	35.41	35.41	+2.40%	555
06/23/2026	34.58	34.58	34.58	34.58	-0.41%	355
06/22/2026	34.77	34.77	34.73	34.73	-11.69%	437
06/16/2026	39.33	39.33	39.33	39.33	+5.11%	322
06/12/2026	37.42	37.42	37.42	37.42	+6.32%	773
06/11/2026	35.19	35.19	35.19	35.19	-6.68%	448
06/10/2026	37.71	37.71	37.71	37.71	-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	36.36	38.66	36.36	37.14	-0.79%	799
06/03/2026	37.35	37.44	37.35	37.43	-5.69%	2,250
06/02/2026	38.15	39.69	38.15	39.69	+10.71%	528
06/01/2026	35.85	35.85	35.85	35.85	-2.04%	431
05/29/2026	36.60	36.60	36.60	36.60	+5.59%	271
05/28/2026	33.48	34.66	32.44	34.66	+7.45%	3,231
05/26/2026	32.26	32.26	32.26	32.26	-11.72%	201
05/15/2026	34.50	36.54	34.50	36.54	+6.81%	260
05/14/2026	35.58	35.58	34.21	34.21	-5.55%	379
04/22/2026	36.21	36.21	36.21	36.21	-3.82%	215
04/16/2026	37.65	37.65	37.65	37.65	+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	32.34	32.34	32.34	32.34	-10.94%	367
04/08/2026	36.31	36.31	36.31	36.31	+15.89%	428
04/07/2026	31.34	31.34	31.33	31.33	+1.97%	746
04/06/2026	30.72	30.72	30.72	30.72	-1.84%	1,021
03/31/2026	31.30	31.30	31.30	31.30	+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	32.17	32.17	32.17	32.17	-9.90%	569
03/16/2026	35.70	35.70	35.70	35.70	-3.33%	476
03/16/2026	$0.60 Dividend
03/11/2026	36.93	36.93	36.93	36.93	+16.94%	416
03/10/2026	31.58	31.58	31.58	31.58	-7.07%	644
03/09/2026	37.04	37.04	33.99	33.99	-2.42%	1,284
03/06/2026	31.53	34.83	31.53	34.83	-1.90%	1,107
03/05/2026	34.02	35.50	31.02	35.50	-0.99%	1,436
02/27/2026	35.86	35.86	35.86	35.86	-0.32%	259
02/26/2026	34.76	35.97	34.76	35.97	+17.34%	938
02/24/2026	30.66	30.66	30.66	30.66	-9.77%	703
02/23/2026	34.83	34.83	33.98	33.98	-7.19%	886
02/19/2026	33.68	36.94	32.59	36.61	+5.49%	1,978
02/18/2026	35.42	35.66	34.20	34.70	+3.80%	1,803
02/17/2026	33.43	33.43	33.43	33.43	-0.75%	529
02/13/2026	33.69	33.69	33.69	33.69	+5.35%	583
02/06/2026	31.98	31.98	31.98	31.98	-8.29%	585
02/04/2026	34.88	34.88	34.87	34.87	-7.84%	584
02/03/2026	37.83	37.83	37.83	37.83	+0.39%	429
02/02/2026	37.76	37.76	37.69	37.69	-4.08%	587
01/29/2026	39.29	39.29	39.29	39.29	-4.89%	229
01/27/2026	41.31	41.31	41.31	41.31	+6.02%	279
01/22/2026	38.97	38.97	38.97	38.97	-0.35%	275
01/15/2026	39.10	39.10	39.10	39.10	-2.23%	234
01/12/2026	39.64	39.99	39.64	39.99	+2.23%	744
01/09/2026	39.12	39.12	39.12	39.12	+6.70%	323
01/07/2026	38.25	38.25	36.67	36.67	-2.00%	437
01/06/2026	37.42	37.42	37.42	37.42	-3.48%	322
12/29/2025	38.76	38.76	38.76	38.76	-0.02%	251
12/22/2025	41.60	41.60	38.77	38.77	-1.21%	891
12/19/2025	39.25	39.25	39.25	39.25	-1.58%	198
12/15/2025	39.88	39.88	39.88	39.88	-1.96%	522
12/11/2025	40.67	40.67	40.67	40.67	-5.94%	222
12/09/2025	43.24	43.24	43.24	43.24	+2.25%	202
12/03/2025	42.29	42.29	42.29	42.29	+0.39%	144
12/02/2025	42.13	42.13	42.13	42.13	-2.73%	242
12/01/2025	43.31	43.31	43.31	43.31	+8.06%	491
11/24/2025	41.98	41.98	40.08	40.08	-3.57%	559
11/19/2025	41.56	41.56	41.56	41.56	+2.53%	402
11/18/2025	40.54	40.54	40.54	40.54	+0.76%	424
11/17/2025	40.23	40.23	40.23	40.23	-7.29%	238
11/10/2025	43.40	43.40	43.40	43.40	-0.07%	473
11/07/2025	43.42	43.42	43.42	43.42	+2.46%	490