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

15 Aug 2025

LAST: 0.4700	CHANGE: 0.00	OPEN: 0.4750	HIGH: 0.4950	ASK: 29.9500	VOLUME: 389K
LAST: 0.4700	CHG(%): 0.00	PREV: 0.4700	LOW: 0.4605	BID: 29.9000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
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
11 Aug 25	0.5000	0.5500	0.4835	0.5100	1.05M
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

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:	0.48
MA20:	0.37
MA50:	0.42
MA200:	0.79
STO9:	61.14
RSI14:	72.01
WPR14:	-18.91
MTM14:	0.16
ROC14:	0.50
Week High:	0.58
Week Low:	0.45
Month High:	0.58
Month Low:	0.26
Volatility:	22.01