BluSky Carbon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.14	0.14	0.14	0.14	-	-3.45%	17,000
Feb 20, 2025	0.16	0.17	0.15	0.15	-	-14.71%	306,950
Feb 19, 2025	0.17	0.17	0.17	0.17	-	-	-
Feb 18, 2025	0.17	0.18	0.17	0.17	-	-15.00%	10,700
Feb 14, 2025	0.20	0.21	0.20	0.20	-	5.26%	30,500
Feb 13, 2025	0.20	0.20	0.19	0.19	-	-5.00%	4,500
Feb 12, 2025	0.19	0.20	0.19	0.20	-	5.26%	16,225
Feb 11, 2025	0.23	0.23	0.19	0.19	-	-20.83%	63,000
Feb 10, 2025	0.24	0.24	0.24	0.24	-	14.29%	17,700
Feb 7, 2025	0.21	0.21	0.20	0.21	-	5.00%	76,250
Feb 6, 2025	0.23	0.23	0.20	0.20	-	-4.76%	30,500
Feb 5, 2025	0.22	0.23	0.21	0.21	-	-6.67%	26,000
Feb 4, 2025	0.23	0.23	0.21	0.23	-	-6.25%	100,720
Feb 3, 2025	0.26	0.26	0.24	0.24	-	-5.88%	10,500
Jan 31, 2025	0.22	0.26	0.22	0.26	-	21.43%	130,700
Jan 30, 2025	0.24	0.24	0.21	0.21	-	-4.55%	52,100
Jan 29, 2025	0.24	0.25	0.22	0.22	-	-12.00%	25,356
Jan 28, 2025	0.27	0.27	0.25	0.25	-	-5.66%	26,500
Jan 27, 2025	0.26	0.27	0.26	0.27	-	6.00%	22,600
Jan 24, 2025	0.26	0.26	0.25	0.25	-	-1.96%	45,410
Jan 23, 2025	0.28	0.28	0.26	0.26	-	-7.27%	44,100
Jan 22, 2025	0.27	0.28	0.25	0.28	-	1.85%	25,956
Jan 21, 2025	0.28	0.28	0.25	0.27	-	-6.90%	46,114
Jan 20, 2025	0.29	0.32	0.29	0.29	-	1.75%	44,620
Jan 17, 2025	0.29	0.30	0.27	0.29	-	-5.00%	37,120
Jan 16, 2025	0.28	0.31	0.28	0.30	-	11.11%	294,610
Jan 15, 2025	0.30	0.30	0.27	0.27	-	-8.47%	37,000
Jan 14, 2025	0.30	0.30	0.30	0.30	-	3.51%	30,500
Jan 13, 2025	0.27	0.29	0.27	0.29	-	-5.00%	22,870
Jan 10, 2025	0.29	0.30	0.26	0.30	-	-6.25%	30,300
Jan 9, 2025	0.32	0.32	0.32	0.32	-	18.52%	43,200
Jan 8, 2025	0.30	0.30	0.27	0.27	-	-12.90%	21,044
Jan 7, 2025	0.31	0.31	0.31	0.31	-	-	-
Jan 6, 2025	0.31	0.31	0.28	0.31	-	3.33%	38,787
Jan 3, 2025	0.32	0.32	0.30	0.30	-	-11.76%	22,807
Jan 2, 2025	0.30	0.34	0.29	0.34	-	13.33%	45,000
Dec 31, 2024	0.33	0.33	0.29	0.30	-	-11.76%	17,500
Dec 30, 2024	0.33	0.34	0.29	0.34	-	1.49%	33,650
Dec 27, 2024	0.34	0.35	0.34	0.34	-	-	25,500
Dec 24, 2024	0.35	0.35	0.34	0.34	-	-4.29%	4,754
Dec 23, 2024	0.34	0.36	0.34	0.35	-	-	164,500
Dec 20, 2024	0.33	0.35	0.29	0.35	-	6.06%	51,250
Dec 19, 2024	0.28	0.35	0.28	0.33	-	32.00%	165,500
Dec 18, 2024	0.28	0.29	0.25	0.25	-	-9.09%	66,000
Dec 17, 2024	0.25	0.28	0.25	0.28	-	10.00%	26,500
Dec 16, 2024	0.27	0.27	0.25	0.25	-	-5.66%	65,800
Dec 13, 2024	0.33	0.33	0.22	0.27	-	-19.70%	659,200
Dec 12, 2024	0.35	0.35	0.32	0.33	-	-5.71%	60,600
Dec 11, 2024	0.37	0.39	0.35	0.35	-	-5.41%	471,470
Dec 10, 2024	0.39	0.39	0.37	0.37	-	-8.64%	100,001
Dec 9, 2024	0.41	0.43	0.39	0.41	-	-2.41%	166,500
Dec 6, 2024	0.44	0.44	0.41	0.42	-	-5.68%	293,133
Dec 5, 2024	0.46	0.46	0.44	0.44	-	-3.30%	105,400
Dec 4, 2024	0.46	0.46	0.45	0.46	-	-	122,388
Dec 3, 2024	0.48	0.48	0.45	0.46	-	-4.21%	130,400
Dec 2, 2024	0.48	0.48	0.47	0.48	-	-1.04%	272,700
Nov 29, 2024	0.46	0.48	0.46	0.48	-	6.67%	56,000
Nov 28, 2024	0.47	0.47	0.45	0.45	-	-6.25%	64,375
Nov 27, 2024	0.49	0.49	0.48	0.48	-	-2.04%	74,000
Nov 26, 2024	0.49	0.49	0.48	0.49	-	-1.01%	90,000
Nov 25, 2024	0.50	0.50	0.50	0.50	-	2.06%	448,000
Nov 22, 2024	0.47	0.49	0.47	0.49	-	5.43%	62,900
Nov 21, 2024	0.48	0.49	0.45	0.46	-	-4.17%	124,857
Nov 20, 2024	0.50	0.50	0.48	0.48	-	-3.03%	181,810
Nov 19, 2024	0.51	0.51	0.49	0.50	-	-4.81%	193,900
Nov 18, 2024	0.52	0.52	0.51	0.52	-	-	97,223
Nov 15, 2024	0.52	0.52	0.51	0.52	-	1.96%	230,450
Nov 14, 2024	0.51	0.51	0.50	0.51	-	-	237,500
Nov 13, 2024	0.50	0.51	0.49	0.51	-	2.00%	337,264
Nov 12, 2024	0.50	0.50	0.49	0.50	-	1.01%	329,350
Nov 11, 2024	0.42	0.50	0.42	0.50	-	17.86%	241,000
Nov 8, 2024	0.41	0.42	0.37	0.42	-	5.00%	286,026
Nov 7, 2024	0.47	0.47	0.40	0.40	-	-16.67%	444,909
Nov 6, 2024	0.49	0.49	0.43	0.48	-	-2.04%	174,325
Nov 5, 2024	0.50	0.50	0.47	0.49	-	-2.00%	163,600
Nov 4, 2024	0.55	0.57	0.50	0.50	-	-10.71%	376,796
Nov 1, 2024	0.58	0.58	0.55	0.56	-	-3.45%	170,910
Oct 31, 2024	0.59	0.60	0.58	0.58	-	-3.33%	524,785
Oct 30, 2024	0.64	0.65	0.59	0.60	-	-7.69%	255,124
Oct 29, 2024	0.65	0.67	0.65	0.65	-	-1.52%	578,561
Oct 28, 2024	0.64	0.66	0.62	0.66	-	3.13%	539,674
Oct 25, 2024	0.62	0.64	0.62	0.64	-	3.23%	692,567
Oct 24, 2024	0.60	0.62	0.59	0.62	-	3.33%	361,609
Oct 23, 2024	0.60	0.60	0.58	0.60	-	1.69%	266,210
Oct 22, 2024	0.64	0.65	0.55	0.59	-	-9.23%	709,143
Oct 21, 2024	0.64	0.65	0.63	0.65	-	1.56%	958,278
Oct 18, 2024	0.62	0.64	0.61	0.64	-	4.92%	327,000
Oct 17, 2024	0.58	0.61	0.58	0.61	-	7.02%	733,650
Oct 16, 2024	0.56	0.58	0.55	0.57	-	1.79%	273,149
Oct 15, 2024	0.58	0.60	0.56	0.56	-	-	608,875
Oct 11, 2024	0.50	0.56	0.50	0.56	-	12.00%	554,270
Oct 10, 2024	0.50	0.50	0.50	0.50	-	2.04%	255,504
Oct 9, 2024	0.48	0.50	0.47	0.49	-	2.08%	151,203
Oct 8, 2024	0.50	0.50	0.48	0.48	-	-3.03%	62,850
Oct 7, 2024	0.53	0.53	0.49	0.50	-	-6.60%	187,811
Oct 4, 2024	0.52	0.53	0.51	0.53	-	7.07%	142,500
Oct 3, 2024	0.53	0.55	0.49	0.50	-	-4.81%	109,593
Oct 2, 2024	0.54	0.54	0.52	0.52	-	-1.89%	57,725
Oct 1, 2024	0.54	0.55	0.50	0.53	-	-5.36%	213,383
Sep 30, 2024	0.59	0.59	0.55	0.56	-	-3.45%	212,907