BluSky Carbon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 27, 2024	0.59	0.59	0.57	0.58	-	-1.69%	46,502
Sep 26, 2024	0.59	0.61	0.59	0.59	-	1.72%	98,362
Sep 25, 2024	0.60	0.61	0.57	0.58	-	-3.33%	161,881
Sep 24, 2024	0.61	0.65	0.59	0.60	-	-	1,175,023
Sep 23, 2024	0.59	0.61	0.59	0.60	-	1.69%	245,797
Sep 20, 2024	0.57	0.59	0.55	0.59	-	3.51%	150,735
Sep 19, 2024	0.57	0.59	0.57	0.57	-	1.79%	120,166
Sep 18, 2024	0.57	0.57	0.54	0.56	-	-	44,000
Sep 17, 2024	0.55	0.57	0.52	0.56	-	1.82%	206,200
Sep 16, 2024	0.56	0.56	0.55	0.55	-	-	3,750
Sep 13, 2024	0.56	0.56	0.55	0.55	-	-1.79%	18,755
Sep 12, 2024	0.56	0.56	0.55	0.56	-	1.82%	47,000
Sep 11, 2024	0.55	0.55	0.53	0.55	-	-	53,500
Sep 10, 2024	0.56	0.57	0.53	0.55	-	-5.17%	50,467
Sep 9, 2024	0.57	0.58	0.57	0.58	-	1.75%	49,900
Sep 6, 2024	0.55	0.57	0.55	0.57	-	3.64%	14,500
Sep 5, 2024	0.56	0.56	0.53	0.55	-	-3.51%	21,704
Sep 4, 2024	0.49	0.58	0.49	0.57	-	16.33%	91,706
Sep 3, 2024	0.46	0.49	0.46	0.49	-	2.08%	156,250
Aug 30, 2024	0.48	0.48	0.45	0.48	-	-	32,000
Aug 29, 2024	0.46	0.48	0.45	0.48	-	-	94,508
Aug 28, 2024	0.48	0.48	0.47	0.48	-	-2.04%	73,500
Aug 27, 2024	0.49	0.49	0.49	0.49	-	2.08%	1,500
Aug 26, 2024	0.46	0.49	0.46	0.48	-	-	54,000
Aug 23, 2024	0.47	0.48	0.46	0.48	-	-3.03%	25,500
Aug 22, 2024	0.50	0.50	0.50	0.50	-	-	-
Aug 21, 2024	0.49	0.50	0.47	0.50	-	1.02%	27,500
Aug 20, 2024	0.50	0.50	0.49	0.49	-	-2.00%	43,850
Aug 19, 2024	0.52	0.52	0.50	0.50	-	1.01%	12,000
Aug 16, 2024	0.50	0.50	0.50	0.50	-	-	9,000
Aug 15, 2024	0.54	0.54	0.45	0.50	-	-2.94%	144,308
Aug 14, 2024	0.52	0.52	0.51	0.51	-	-1.92%	21,000
Aug 13, 2024	0.50	0.52	0.50	0.52	-	4.00%	40,600
Aug 12, 2024	0.49	0.50	0.49	0.50	-	-	9,000
Aug 9, 2024	0.52	0.52	0.50	0.50	-	-3.85%	71,000
Aug 8, 2024	0.54	0.54	0.51	0.52	-	-	21,500
Aug 7, 2024	0.54	0.54	0.50	0.52	-	-1.89%	129,000
Aug 6, 2024	0.57	0.57	0.53	0.53	-	-11.67%	28,500
Aug 2, 2024	0.61	0.63	0.59	0.60	-	1.69%	57,500
Aug 1, 2024	0.59	0.63	0.59	0.59	-	1.72%	185,000
Jul 31, 2024	0.54	0.58	0.54	0.58	-	5.45%	115,465