Base Carbon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	0.59	0.60	0.59	0.60	0.60	-	8,070
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
Apr 16, 2025	0.41	0.41	0.38	0.40	0.40	-	142,601
Apr 15, 2025	0.40	0.41	0.39	0.40	0.40	-	358,000
Apr 14, 2025	0.40	0.40	0.39	0.40	0.40	-	120,215,550
Apr 11, 2025	0.39	0.40	0.38	0.40	0.40	-	376,500
Apr 10, 2025	0.40	0.40	0.38	0.40	0.40	-	81,916
Apr 9, 2025	0.40	0.40	0.38	0.40	0.40	-	78,165
Apr 8, 2025	0.39	0.40	0.39	0.40	0.40	1.27%	71,008
Apr 7, 2025	0.39	0.40	0.39	0.40	0.40	2.60%	22,528
Apr 4, 2025	0.39	0.40	0.37	0.39	0.39	-1.28%	132,316
Apr 3, 2025	0.40	0.40	0.38	0.39	0.39	-2.50%	67,907
Apr 2, 2025	0.40	0.40	0.39	0.40	0.40	-	36,714
Apr 1, 2025	0.40	0.40	0.38	0.40	0.40	-	107,656
Mar 31, 2025	0.40	0.40	0.38	0.40	0.40	-	111,582
Mar 28, 2025	0.41	0.41	0.40	0.40	0.40	-	32,500
Mar 27, 2025	0.41	0.41	0.39	0.40	0.40	-	106,700
Mar 26, 2025	0.39	0.40	0.38	0.40	0.40	5.26%	85,128
Mar 25, 2025	0.39	0.39	0.37	0.38	0.38	-2.56%	107,000
Mar 24, 2025	0.39	0.39	0.38	0.39	0.39	-	96,909
Mar 21, 2025	0.35	0.40	0.35	0.39	0.39	1.30%	185,030
Mar 20, 2025	0.41	0.41	0.38	0.39	0.39	-3.75%	162,223
Mar 19, 2025	0.42	0.42	0.40	0.40	0.40	-2.44%	190,544
Mar 18, 2025	0.42	0.42	0.40	0.41	0.41	-	21,105
Mar 17, 2025	0.42	0.42	0.40	0.41	0.41	-2.38%	88,000
Mar 14, 2025	0.42	0.42	0.41	0.42	0.42	-	123,417
Mar 13, 2025	0.42	0.42	0.40	0.42	0.42	-	162,500
Mar 12, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	170,668
Mar 11, 2025	0.42	0.43	0.41	0.42	0.42	-2.35%	111,369
Mar 10, 2025	0.41	0.43	0.41	0.43	0.43	3.66%	460,228
Mar 7, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	31,020
Mar 6, 2025	0.42	0.43	0.41	0.42	0.42	-	203,992
Mar 5, 2025	0.42	0.42	0.41	0.42	0.42	-1.19%	227,305
Mar 4, 2025	0.41	0.42	0.40	0.42	0.42	2.44%	225,323