Base Carbon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.86	0.86	0.82	0.84	0.84	-3.45%	57,511
Jun 26, 2025	0.81	0.87	0.79	0.87	0.87	6.10%	182,094
Jun 25, 2025	0.78	0.82	0.75	0.82	0.82	6.49%	258,039
Jun 24, 2025	0.76	0.78	0.76	0.77	0.77	2.67%	157,890
Jun 23, 2025	0.79	0.80	0.72	0.75	0.75	-2.60%	177,975
Jun 20, 2025	0.81	0.82	0.75	0.77	0.77	-4.94%	272,069
Jun 19, 2025	0.81	0.82	0.79	0.81	0.81	2.53%	265,848
Jun 18, 2025	0.86	0.86	0.77	0.79	0.79	-8.14%	413,338
Jun 17, 2025	0.85	0.87	0.85	0.86	0.86	-	58,501
Jun 16, 2025	0.86	0.87	0.83	0.86	0.86	1.18%	118,388
Jun 13, 2025	0.86	0.87	0.83	0.85	0.85	-2.30%	144,520
Jun 12, 2025	0.85	0.87	0.84	0.87	0.87	2.35%	127,560
Jun 11, 2025	0.84	0.85	0.83	0.85	0.85	1.19%	84,904
Jun 10, 2025	0.84	0.85	0.83	0.84	0.84	-	185,661
Jun 9, 2025	0.86	0.86	0.83	0.84	0.84	-1.18%	74,811
Jun 6, 2025	0.87	0.87	0.83	0.85	0.85	-2.30%	140,450
Jun 5, 2025	0.87	0.87	0.85	0.87	0.87	1.16%	115,482
Jun 4, 2025	0.86	0.87	0.84	0.86	0.86	1.18%	73,977
Jun 3, 2025	0.79	0.86	0.78	0.85	0.85	8.97%	263,779
Jun 2, 2025	0.78	0.80	0.74	0.78	0.78	-1.27%	235,783
May 30, 2025	0.84	0.84	0.79	0.79	0.79	-5.95%	122,900
May 29, 2025	0.84	0.86	0.75	0.84	0.84	-	358,563
May 28, 2025	0.83	0.84	0.79	0.84	0.84	-	218,370
May 27, 2025	0.79	0.84	0.79	0.84	0.84	5.00%	177,302
May 26, 2025	0.78	0.80	0.78	0.80	0.80	1.27%	278,590
May 23, 2025	0.74	0.79	0.73	0.79	0.79	8.22%	352,579
May 22, 2025	0.68	0.76	0.68	0.73	0.73	5.80%	393,250
May 21, 2025	0.64	0.69	0.64	0.69	0.69	7.81%	279,700
May 20, 2025	0.60	0.64	0.60	0.64	0.64	3.23%	515,472
May 16, 2025	0.61	0.62	0.60	0.62	0.62	1.64%	226,893
May 15, 2025	0.58	0.61	0.58	0.61	0.61	3.39%	168,525
May 14, 2025	0.59	0.59	0.56	0.59	0.59	-	158,607
May 13, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	168,678
May 12, 2025	0.59	0.60	0.58	0.60	0.60	-	56,534
May 9, 2025	0.58	0.60	0.56	0.60	0.60	3.45%	215,000
May 8, 2025	0.58	0.58	0.58	0.58	0.58	-	107,094
May 7, 2025	0.56	0.58	0.56	0.58	0.58	3.57%	284,153
May 6, 2025	0.55	0.57	0.55	0.56	0.56	1.82%	409,534
May 5, 2025	0.56	0.56	0.55	0.55	0.55	-1.79%	137,000
May 2, 2025	0.55	0.56	0.55	0.56	0.56	-	95,200
May 1, 2025	0.54	0.56	0.54	0.56	0.56	3.70%	88,634
Apr 30, 2025	0.54	0.54	0.54	0.54	0.54	-1.82%	194,610
Apr 29, 2025	0.55	0.55	0.53	0.55	0.55	-	172,093
Apr 28, 2025	0.53	0.55	0.53	0.55	0.55	3.77%	113,560
Apr 25, 2025	0.49	0.60	0.48	0.53	0.53	8.16%	352,901
Apr 24, 2025	0.44	0.50	0.44	0.49	0.49	13.95%	359,278
Apr 23, 2025	0.43	0.43	0.42	0.43	0.43	2.38%	427,000
Apr 22, 2025	0.40	0.43	0.40	0.42	0.42	5.00%	601,583
Apr 21, 2025	0.40	0.40	0.40	0.40	0.40	-	438,705
Apr 17, 2025	0.40	0.41	0.39	0.40	0.40	-	387,557