Carbon Streaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	0.47	0.49	0.45	0.49	0.49	5.38%	30,260
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	-	-
Apr 16, 2025	0.43	0.43	0.43	0.43	0.43	1.18%	1,000
Apr 15, 2025	0.42	0.43	0.42	0.43	0.43	-3.41%	3,800
Apr 14, 2025	0.44	0.45	0.44	0.44	0.44	1.15%	19,350
Apr 11, 2025	0.43	0.44	0.42	0.44	0.44	1.16%	65,892
Apr 10, 2025	0.44	0.44	0.43	0.43	0.43	-2.27%	23,130
Apr 9, 2025	0.43	0.45	0.43	0.44	0.44	2.33%	24,050
Apr 8, 2025	0.45	0.45	0.43	0.43	0.43	-1.15%	19,830
Apr 7, 2025	0.43	0.44	0.43	0.44	0.44	1.16%	22,126
Apr 4, 2025	0.47	0.47	0.43	0.43	0.43	1.18%	28,215
Apr 3, 2025	0.45	0.46	0.43	0.43	0.43	-5.56%	29,080
Apr 2, 2025	0.45	0.45	0.43	0.45	0.45	5.88%	15,200
Apr 1, 2025	0.43	0.43	0.43	0.43	0.43	-	22,000
Mar 31, 2025	0.43	0.43	0.43	0.43	0.43	-1.16%	3,700
Mar 28, 2025	0.43	0.43	0.43	0.43	0.43	-7.53%	1,360
Mar 27, 2025	0.43	0.47	0.43	0.47	0.47	3.33%	19,215
Mar 26, 2025	0.43	0.45	0.41	0.45	0.45	2.27%	177,600
Mar 25, 2025	0.42	0.44	0.41	0.44	0.44	-2.22%	5,300
Mar 24, 2025	0.45	0.45	0.45	0.45	0.45	-	2,070
Mar 21, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Mar 20, 2025	0.45	0.45	0.42	0.45	0.45	7.14%	15,740
Mar 19, 2025	0.43	0.43	0.42	0.42	0.42	-6.67%	8,900
Mar 18, 2025	0.45	0.45	0.45	0.45	0.45	2.27%	1,500
Mar 17, 2025	0.44	0.44	0.44	0.44	0.44	4.76%	7,550
Mar 14, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	41,700
Mar 13, 2025	0.43	0.43	0.43	0.43	0.43	-	10,995
Mar 12, 2025	0.43	0.44	0.43	0.43	0.43	-	18,600
Mar 11, 2025	0.44	0.44	0.43	0.43	0.43	-2.30%	10,565
Mar 10, 2025	0.42	0.44	0.42	0.44	0.44	3.57%	17,611
Mar 7, 2025	0.43	0.43	0.42	0.42	0.42	-	1,000
Mar 6, 2025	0.41	0.46	0.41	0.42	0.42	3.70%	39,000
Mar 5, 2025	0.47	0.47	0.41	0.41	0.41	1.25%	831,996
Mar 4, 2025	0.40	0.42	0.40	0.40	0.40	9.59%	212,600
Mar 3, 2025	0.47	0.47	0.37	0.37	0.37	-21.51%	1,594,190