Carlyle Commodities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.02	0.02	0.02	0.02	0.02	33.33%	110,000
Feb 26, 2026	0.02	0.02	0.02	0.02	0.02	-	400,000
Feb 25, 2026	0.02	0.02	0.02	0.02	0.02	-	147,333
Feb 24, 2026	0.02	0.02	0.01	0.02	0.02	-	2,741,591
Feb 23, 2026	0.02	0.02	0.02	0.02	0.02	-25.00%	207,049
Feb 20, 2026	0.02	0.02	0.02	0.02	0.02	-	394,001
Feb 19, 2026	0.02	0.02	0.02	0.02	0.02	33.33%	210,000
Feb 18, 2026	0.02	0.02	0.02	0.02	0.02	-	105,012
Feb 17, 2026	0.02	0.02	0.02	0.02	0.02	-25.00%	259,000
Feb 13, 2026	0.02	0.02	0.02	0.02	0.02	-	32,500
Feb 12, 2026	0.02	0.02	0.02	0.02	0.02	33.33%	369,000
Feb 11, 2026	0.02	0.02	0.02	0.02	0.02	50.00%	1,953,000
Feb 9, 2026	0.01	0.01	0.01	0.01	0.01	-33.33%	463,000
Feb 6, 2026	0.02	0.02	0.02	0.02	0.02	-	20,000
Feb 5, 2026	0.02	0.02	0.02	0.02	0.02	-	399,700
Feb 4, 2026	0.02	0.02	0.02	0.02	0.02	-	71,000
Feb 3, 2026	0.02	0.02	0.02	0.02	0.02	-	14,300
Feb 2, 2026	0.02	0.02	0.02	0.02	0.02	-	110,933
Jan 30, 2026	0.01	0.02	0.01	0.02	0.02	-	274,000
Jan 29, 2026	0.02	0.02	0.01	0.02	0.02	-	2,243,481
Jan 28, 2026	0.02	0.02	0.02	0.02	0.02	-	49,000
Jan 27, 2026	0.02	0.02	0.02	0.02	0.02	-	540,932
Jan 26, 2026	0.02	0.02	0.01	0.02	0.02	-	703,571
Jan 23, 2026	0.02	0.02	0.01	0.02	0.02	-	518,932
Jan 22, 2026	0.02	0.02	0.01	0.02	0.02	50.00%	1,068,000
Jan 21, 2026	0.02	0.02	0.01	0.01	0.01	-33.33%	126,000
Jan 20, 2026	0.01	0.02	0.01	0.02	0.02	-	1,432,000
Jan 19, 2026	0.02	0.02	0.02	0.02	0.02	-	1,301
Jan 16, 2026	0.01	0.02	0.01	0.02	0.02	50.00%	27,000
Jan 14, 2026	0.01	0.01	0.01	0.01	0.01	-	118,500
Jan 13, 2026	0.02	0.02	0.01	0.01	0.01	-	530,854
Jan 12, 2026	0.02	0.02	0.01	0.01	0.01	-	40,000
Jan 8, 2026	0.01	0.01	0.01	0.01	0.01	-	108,000
Jan 7, 2026	0.01	0.01	0.01	0.01	0.01	-	1,140,062
Jan 6, 2026	0.01	0.01	0.01	0.01	0.01	-	111,000
Jan 5, 2026	0.01	0.01	0.01	0.01	0.01	-	1,393,306
Jan 2, 2026	0.02	0.02	0.01	0.01	0.01	-	149,500
Dec 31, 2025	0.02	0.02	0.01	0.01	0.01	-	822,000
Dec 30, 2025	0.01	0.02	0.01	0.01	0.01	-	623,737
Dec 29, 2025	0.01	0.01	0.01	0.01	0.01	-	1,933,901
Dec 24, 2025	0.01	0.01	0.01	0.01	0.01	-	1,500
Dec 23, 2025	0.01	0.01	0.01	0.01	0.01	100.00%	207,500
Dec 22, 2025	0.01	0.01	0.01	0.01	0.01	-	6,499
Dec 18, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	10,000
Dec 17, 2025	0.01	0.01	0.01	0.01	0.01	-	5,000
Dec 12, 2025	0.01	0.01	0.01	0.01	0.01	-	41,000
Dec 11, 2025	0.01	0.01	0.01	0.01	0.01	-	16,854
Dec 9, 2025	0.01	0.01	0.01	0.01	0.01	100.00%	522,000
Dec 8, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	500,000
Dec 5, 2025	0.01	0.01	0.01	0.01	0.01	-	253,000