Base Carbon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.98	1.00	0.95	0.99	0.99	-	87,936
Apr 9, 2026	0.87	1.00	0.87	0.99	0.99	13.79%	68,998
Apr 8, 2026	0.77	0.87	0.77	0.87	0.87	12.99%	218,366
Apr 7, 2026	0.80	0.81	0.76	0.77	0.77	-6.10%	113,481
Apr 6, 2026	0.80	0.82	0.76	0.82	0.82	5.13%	41,781
Apr 2, 2026	0.81	0.81	0.77	0.78	0.78	-1.27%	78,564
Apr 1, 2026	0.79	0.80	0.78	0.79	0.79	-	53,086
Mar 31, 2026	0.81	0.81	0.75	0.79	0.79	-3.66%	72,418
Mar 30, 2026	0.81	0.82	0.78	0.82	0.82	1.23%	49,005
Mar 27, 2026	0.84	0.84	0.75	0.81	0.81	-3.57%	124,454
Mar 26, 2026	0.83	0.84	0.79	0.84	0.84	-	44,000
Mar 25, 2026	0.83	0.84	0.76	0.84	0.84	-	145,322
Mar 24, 2026	0.83	0.84	0.75	0.84	0.84	5.00%	89,170
Mar 23, 2026	0.81	0.82	0.79	0.80	0.80	-2.44%	44,760
Mar 20, 2026	0.83	0.84	0.78	0.82	0.82	1.23%	114,759
Mar 19, 2026	0.85	0.85	0.80	0.81	0.81	-6.90%	50,582
Mar 18, 2026	0.89	0.89	0.85	0.87	0.87	-	62,000
Mar 17, 2026	0.91	0.91	0.85	0.87	0.87	-1.14%	45,669
Mar 16, 2026	0.90	0.90	0.87	0.88	0.88	-1.12%	43,164
Mar 13, 2026	0.92	0.93	0.86	0.89	0.89	-6.32%	105,833
Mar 12, 2026	0.95	0.95	0.87	0.95	0.95	3.26%	87,028
Mar 11, 2026	0.97	0.97	0.88	0.92	0.92	-5.15%	170,733
Mar 10, 2026	0.93	0.97	0.85	0.97	0.97	10.23%	413,129
Mar 9, 2026	0.90	0.91	0.88	0.88	0.88	-2.22%	109,607
Mar 6, 2026	0.94	0.94	0.89	0.90	0.90	-2.17%	55,474
Mar 5, 2026	0.97	0.97	0.88	0.92	0.92	-5.15%	128,792
Mar 4, 2026	0.92	0.97	0.89	0.97	0.97	5.43%	148,500
Mar 3, 2026	0.97	0.97	0.89	0.92	0.92	-7.07%	193,782
Mar 2, 2026	1.01	1.01	0.94	0.99	0.99	-2.94%	131,789
Feb 27, 2026	1.00	1.02	0.98	1.02	1.02	4.08%	67,518
Feb 26, 2026	0.99	0.99	0.91	0.98	0.98	-	87,200
Feb 25, 2026	0.99	1.01	0.97	0.98	0.98	-2.97%	102,200
Feb 24, 2026	0.99	1.01	0.98	1.01	1.01	-	106,597
Feb 23, 2026	1.01	1.01	0.99	1.01	1.01	-	61,423
Feb 20, 2026	1.01	1.01	0.99	1.01	1.01	1.00%	108,461
Feb 19, 2026	1.01	1.02	0.99	1.00	1.00	-	47,357
Feb 18, 2026	0.98	1.02	0.98	1.00	1.00	-0.99%	54,000
Feb 17, 2026	1.04	1.05	0.98	1.01	1.01	-2.88%	111,000
Feb 13, 2026	1.01	1.05	1.01	1.04	1.04	4.00%	93,600
Feb 12, 2026	1.04	1.04	0.99	1.00	1.00	-3.85%	136,465
Feb 11, 2026	1.09	1.09	1.01	1.04	1.04	-5.45%	139,301
Feb 10, 2026	1.07	1.10	1.02	1.10	1.10	3.77%	92,523
Feb 9, 2026	0.99	1.07	0.96	1.06	1.06	6.00%	156,637
Feb 6, 2026	1.01	1.02	0.96	1.00	1.00	4.17%	169,000
Feb 5, 2026	0.99	0.99	0.94	0.96	0.96	1.05%	129,300
Feb 4, 2026	1.03	1.03	0.91	0.95	0.95	-5.00%	149,656
Feb 3, 2026	0.96	1.00	0.96	1.00	1.00	1.01%	60,838
Feb 2, 2026	1.00	1.02	0.75	0.99	0.99	1.02%	622,160
Jan 30, 2026	1.00	1.00	0.94	0.98	0.98	-2.97%	184,913
Jan 29, 2026	1.02	1.02	0.98	1.01	1.01	-0.98%	188,525