Carbon Streaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.58	0.58	0.58	0.58	0.58	1.75%	2,000
Jun 26, 2025	0.58	0.58	0.57	0.57	0.57	-1.72%	63,620
Jun 25, 2025	0.57	0.58	0.57	0.58	0.58	1.75%	6,035
Jun 24, 2025	0.57	0.57	0.57	0.57	0.57	-1.72%	5,254
Jun 23, 2025	0.58	0.58	0.57	0.58	0.58	1.75%	26,439
Jun 20, 2025	0.58	0.58	0.57	0.57	0.57	-1.72%	47,508
Jun 19, 2025	0.59	0.59	0.58	0.58	0.58	-	49,000
Jun 18, 2025	0.60	0.60	0.58	0.58	0.58	-4.92%	42,552
Jun 17, 2025	0.61	0.61	0.60	0.61	0.61	1.67%	15,086
Jun 16, 2025	0.60	0.60	0.60	0.60	0.60	-4.76%	6,661
Jun 13, 2025	0.59	0.63	0.58	0.63	0.63	14.55%	54,450
Jun 12, 2025	0.55	0.55	0.55	0.55	0.55	-	6,540
Jun 11, 2025	0.53	0.55	0.53	0.55	0.55	-	30,705
Jun 10, 2025	0.55	0.55	0.55	0.55	0.55	1.85%	1,754
Jun 9, 2025	0.55	0.55	0.54	0.54	0.54	-3.57%	8,400
Jun 6, 2025	0.50	0.56	0.50	0.56	0.56	12.00%	136,030
Jun 5, 2025	0.50	0.50	0.50	0.50	0.50	-	13,137
Jun 4, 2025	0.50	0.50	0.49	0.50	0.50	-5.66%	675,408
Jun 3, 2025	0.50	0.53	0.50	0.53	0.53	6.00%	9,000
Jun 2, 2025	0.52	0.52	0.50	0.50	0.50	-5.66%	15,183
May 30, 2025	0.50	0.53	0.49	0.53	0.53	-	37,000
May 29, 2025	0.49	0.53	0.49	0.53	0.53	-	8,199
May 28, 2025	0.53	0.53	0.53	0.53	0.53	-1.85%	5,000
May 27, 2025	0.53	0.54	0.53	0.54	0.54	8.00%	75,068
May 26, 2025	0.50	0.50	0.50	0.50	0.50	-	-
May 23, 2025	0.50	0.53	0.49	0.50	0.50	-	124,253
May 22, 2025	0.48	0.50	0.48	0.50	0.50	-	8,704
May 21, 2025	0.46	0.52	0.46	0.50	0.50	6.38%	20,352
May 20, 2025	0.45	0.49	0.45	0.47	0.47	3.30%	35,500
May 16, 2025	0.48	0.48	0.45	0.46	0.46	-9.00%	15,108
May 15, 2025	0.50	0.50	0.50	0.50	0.50	4.17%	500
May 14, 2025	0.44	0.48	0.44	0.48	0.48	5.49%	6,000
May 13, 2025	0.45	0.49	0.45	0.46	0.46	-3.19%	38,482
May 12, 2025	0.47	0.47	0.47	0.47	0.47	1.08%	-
May 9, 2025	0.47	0.47	0.47	0.47	0.47	8.14%	1,500
May 8, 2025	0.46	0.49	0.43	0.43	0.43	-2.27%	39,011
May 7, 2025	0.48	0.50	0.43	0.44	0.44	-12.00%	83,247
May 6, 2025	0.50	0.50	0.48	0.50	0.50	5.26%	118,253
May 5, 2025	0.44	0.50	0.44	0.48	0.48	-8.65%	13,906
May 2, 2025	0.49	0.52	0.49	0.52	0.52	6.12%	8,500
May 1, 2025	0.43	0.49	0.43	0.49	0.49	10.11%	43,818
Apr 30, 2025	0.45	0.45	0.45	0.45	0.45	3.49%	2,000
Apr 29, 2025	0.43	0.43	0.43	0.43	0.43	1.18%	5,061
Apr 28, 2025	0.43	0.44	0.42	0.43	0.43	-3.41%	199,710
Apr 25, 2025	0.44	0.44	0.44	0.44	0.44	2.33%	2,729
Apr 24, 2025	0.43	0.44	0.42	0.43	0.43	1.18%	10,289
Apr 23, 2025	0.45	0.45	0.43	0.43	0.43	-5.56%	3,500
Apr 22, 2025	0.43	0.45	0.43	0.45	0.45	-	5,285
Apr 21, 2025	0.45	0.45	0.45	0.45	0.45	4.65%	1,000
Apr 17, 2025	0.43	0.43	0.43	0.43	0.43	-	-