Get the Stockscreener App
41.81
4.08%
-1.78
After Hours:
41.80
-0.01
-0.02%
Carriage Services Inc Stock (CSV) Price History
The historical daily chart and data for Carriage Services Inc stock (CSV), show that the latest closing stock price as of November 06, 2025, is $41.81.
- Carriage Services Inc all-time high stock price is $66.33, occurred on December 29, 2021.
- The lowest Carriage Services Inc stock price recorded was $13.58 on April 16, 2020. Since then, Carriage Services Inc's stock price has risen over 207.88% to $41.81 now.
- The 52-week high stock price for CSV is $49.41, representing a 18.18% increase from the current share price, occurred on August 08, 2025.
- The 52-week low stock price for CSV is $35.51, indicating a -15.07% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Carriage Services Inc (CSV) stock in the beginning of 2024 was $61.71. The stock closed the year at $27.54, a loss of over -55.37% for the year.
The table below shows more information about CSV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 06, 2025 | $43.07 | $39.88 | $3.19 | 170,110.0 | -4.08% |
| Nov 05, 2025 | $43.59 | $42.41 | $1.18 | 86,392.0 | +1.58% |
| Nov 04, 2025 | $44.54 | $42.64 | $1.90 | 132,808.0 | -2.68% |
| Nov 03, 2025 | $44.64 | $43.63 | $1.01 | 51,850.0 | -1.36% |
| Oct 31, 2025 | $45.18 | $44.41 | $0.77 | 63,124.0 | -0.82% |
| Oct 30, 2025 | $45.49 | $43.90 | $1.59 | 95,737.0 | +2.04% |
| Oct 29, 2025 | $44.87 | $43.90 | $0.97 | 67,652.0 | -1.87% |
| Oct 28, 2025 | $45.70 | $44.93 | $0.77 | 41,800.0 | -1.72% |
| Oct 27, 2025 | $45.89 | $45.21 | $0.68 | 62,725.0 | +0.73% |
| Oct 24, 2025 | $45.54 | $44.88 | $0.66 | 69,687.0 | +0.62% |
| Oct 23, 2025 | $45.62 | $44.76 | $0.86 | 144,701.0 | -0.15% |
| Oct 22, 2025 | $46.00 | $44.94 | $1.06 | 52,935.0 | -0.29% |
| Oct 21, 2025 | $45.49 | $44.95 | $0.545 | 51,179.0 | +0.89% |
| Oct 20, 2025 | $45.10 | $43.86 | $1.24 | 76,027.0 | +1.19% |
| Oct 17, 2025 | $45.19 | $43.99 | $1.20 | 52,562.0 | +0.75% |
| Oct 16, 2025 | $45.00 | $44.09 | $0.91 | 48,958.0 | -2.04% |
| Oct 15, 2025 | $45.25 | $44.59 | $0.66 | 59,913.0 | +0.81% |
| Oct 14, 2025 | $45.05 | $43.80 | $1.24 | 73,870.0 | +1.34% |
| Oct 13, 2025 | $44.58 | $43.81 | $0.77 | 72,383.0 | +0.11% |
| Oct 10, 2025 | $45.10 | $43.90 | $1.20 | 77,191.0 | -2.20% |
| Oct 09, 2025 | $45.51 | $44.43 | $1.08 | 41,789.0 | -0.71% |
| Oct 08, 2025 | $45.89 | $45.33 | $0.56 | 56,740.0 | -1.11% |
Carriage Services Inc Stock (CSV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Carriage Services Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CSV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Carriage Services Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Carriage Services Inc Stock (CSV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $44.64 | $39.88 | $4.76 | 611,270.0 | -6.47% |
| Oct, 2025 | $48.40 | $43.72 | $4.68 | 1,795,505.0 | +0.36% |
| Sep, 2025 | $45.70 | $41.38 | $4.32 | 2,267,564.0 | +1.74% |
| Aug, 2025 | $49.41 | $43.45 | $5.96 | 2,580,852.0 | -2.54% |
| Jul, 2025 | $47.48 | $44.31 | $3.17 | 1,476,532.0 | -1.79% |
| Jun, 2025 | $46.47 | $43.02 | $3.45 | 2,001,336.0 | +5.15% |
| May, 2025 | $44.35 | $38.10 | $6.25 | 2,314,417.0 | +8.86% |
| Apr, 2025 | $40.45 | $35.51 | $4.94 | 2,577,345.0 | +3.12% |
| Mar, 2025 | $40.63 | $37.05 | $3.58 | 2,270,060.0 | -3.39% |
| Feb, 2025 | $42.75 | $37.67 | $5.08 | 2,302,473.0 | -2.05% |
| Jan, 2025 | $42.67 | $38.17 | $4.50 | 2,733,848.0 | +2.76% |
Carriage Services Inc Stock (CSV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $42.13 | $38.87 | $3.26 | 1,753,719.0 | -2.22% |
| Nov, 2024 | $40.89 | $36.17 | $4.72 | 1,757,689.0 | +8.45% |
| Oct, 2024 | $38.33 | $30.15 | $8.18 | 1,887,720.0 | +13.89% |
| Sep, 2024 | $33.64 | $31.68 | $1.96 | 1,837,198.0 | -0.97% |
| Aug, 2024 | $35.00 | $28.79 | $6.21 | 2,506,526.0 | +3.40% |
| Jul, 2024 | $32.56 | $25.84 | $6.72 | 2,391,357.0 | +19.45% |
| Jun, 2024 | $29.55 | $26.27 | $3.28 | 2,765,221.0 | -0.19% |
| May, 2024 | $28.18 | $25.17 | $3.01 | 2,974,477.0 | +5.12% |
| Apr, 2024 | $27.04 | $23.20 | $3.84 | 1,817,044.0 | -5.40% |
| Mar, 2024 | $27.29 | $24.10 | $3.19 | 1,926,069.0 | +8.94% |
| Feb, 2024 | $27.47 | $22.96 | $4.51 | 1,820,017.0 | +0.45% |
| Jan, 2024 | $25.64 | $22.84 | $2.80 | 1,977,739.0 | -1.20% |
Carriage Services Inc Stock (CSV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.39 | $22.45 | $3.94 | 2,192,499.0 | +10.71% |
| Nov, 2023 | $23.82 | $18.06 | $5.76 | 3,209,390.0 | +4.58% |
| Oct, 2023 | $28.84 | $21.00 | $7.84 | 2,638,985.0 | -23.54% |
| Sep, 2023 | $32.09 | $28.16 | $3.93 | 1,515,391.0 | -8.34% |
| Aug, 2023 | $32.48 | $29.67 | $2.81 | 1,255,952.0 | -4.79% |
| Jul, 2023 | $34.73 | $31.88 | $2.85 | 1,843,392.0 | -0.31% |
| Jun, 2023 | $35.59 | $25.44 | $10.15 | 2,245,733.0 | +24.12% |
| May, 2023 | $29.74 | $25.86 | $3.88 | 1,762,153.0 | -8.88% |
| Apr, 2023 | $30.89 | $27.51 | $3.38 | 1,301,616.0 | -5.93% |
| Mar, 2023 | $34.51 | $29.34 | $5.17 | 2,504,338.0 | -10.02% |
| Feb, 2023 | $35.99 | $30.62 | $5.37 | 1,979,722.0 | +4.63% |
| Jan, 2023 | $32.46 | $27.60 | $4.86 | 1,499,606.0 | +17.72% |
3.52%
1.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):