Base Carbon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	0.41	0.42	0.40	0.41	0.41	3.80%	112,600
Feb 28, 2025	0.40	0.42	0.38	0.40	0.40	-1.25%	426,856
Feb 27, 2025	0.41	0.41	0.39	0.40	0.40	-2.44%	109,576
Feb 26, 2025	0.41	0.41	0.41	0.41	0.41	-	78,674
Feb 25, 2025	0.41	0.41	0.40	0.41	0.41	2.50%	105,500
Feb 24, 2025	0.40	0.41	0.40	0.40	0.40	-1.23%	40,502
Feb 21, 2025	0.41	0.41	0.39	0.41	0.41	2.53%	79,917
Feb 20, 2025	0.41	0.41	0.39	0.40	0.40	-1.25%	51,517
Feb 19, 2025	0.40	0.40	0.39	0.40	0.40	-	15,375
Feb 18, 2025	0.42	0.42	0.39	0.40	0.40	-	29,708
Feb 14, 2025	0.41	0.41	0.37	0.40	0.40	1.27%	131,258
Feb 13, 2025	0.40	0.40	0.40	0.40	0.40	-5.95%	31,348
Feb 12, 2025	0.41	0.42	0.39	0.42	0.42	6.33%	30,660
Feb 11, 2025	0.40	0.41	0.38	0.40	0.40	-1.25%	153,104
Feb 10, 2025	0.40	0.41	0.39	0.40	0.40	-	28,878
Feb 7, 2025	0.39	0.40	0.39	0.40	0.40	3.90%	59,293
Feb 6, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	31,500
Feb 5, 2025	0.41	0.41	0.39	0.39	0.39	-1.27%	70,562
Feb 4, 2025	0.40	0.40	0.39	0.40	0.40	-7.06%	74,500
Feb 3, 2025	0.42	0.43	0.39	0.43	0.43	6.25%	283,595
Jan 31, 2025	0.43	0.43	0.40	0.40	0.40	-5.88%	149,506
Jan 30, 2025	0.43	0.43	0.42	0.43	0.43	-	53,771
Jan 29, 2025	0.42	0.43	0.41	0.43	0.43	1.19%	46,121
Jan 28, 2025	0.42	0.43	0.41	0.42	0.42	-	228,422
Jan 27, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	73,529
Jan 24, 2025	0.43	0.43	0.42	0.43	0.43	-	35,300
Jan 23, 2025	0.44	0.44	0.42	0.43	0.43	-1.16%	195,865
Jan 22, 2025	0.43	0.44	0.43	0.43	0.43	1.18%	165,500
Jan 21, 2025	0.45	0.45	0.43	0.43	0.43	-5.56%	115,267
Jan 20, 2025	0.45	0.45	0.44	0.45	0.45	-1.10%	28,100
Jan 17, 2025	0.44	0.46	0.43	0.46	0.46	4.60%	71,320
Jan 16, 2025	0.44	0.44	0.42	0.44	0.44	-1.14%	124,500
Jan 15, 2025	0.44	0.44	0.44	0.44	0.44	-2.22%	60,000
Jan 14, 2025	0.45	0.45	0.44	0.45	0.45	-	108,097
Jan 13, 2025	0.46	0.46	0.44	0.45	0.45	-	130,373
Jan 10, 2025	0.45	0.45	0.44	0.45	0.45	2.27%	234,066
Jan 9, 2025	0.45	0.45	0.44	0.44	0.44	-1.12%	72,534
Jan 8, 2025	0.44	0.45	0.44	0.45	0.45	1.14%	70,024
Jan 7, 2025	0.45	0.45	0.44	0.44	0.44	-	116,400
Jan 6, 2025	0.45	0.45	0.43	0.44	0.44	1.15%	75,616
Jan 3, 2025	0.45	0.45	0.43	0.44	0.44	-5.43%	119,757
Jan 2, 2025	0.44	0.46	0.43	0.46	0.46	5.75%	62,449
Dec 31, 2024	0.45	0.45	0.43	0.44	0.44	-	117,810
Dec 30, 2024	0.42	0.44	0.41	0.44	0.44	4.82%	241,911
Dec 27, 2024	0.42	0.42	0.41	0.42	0.42	-3.49%	155,947
Dec 24, 2024	0.42	0.43	0.41	0.43	0.43	-	76,002
Dec 23, 2024	0.43	0.43	0.41	0.43	0.43	-1.15%	212,180
Dec 20, 2024	0.40	0.45	0.39	0.44	0.44	10.13%	326,908
Dec 19, 2024	0.39	0.40	0.39	0.40	0.40	2.60%	191,181
Dec 18, 2024	0.39	0.40	0.39	0.39	0.39	-3.75%	300,188
Dec 17, 2024	0.42	0.42	0.39	0.40	0.40	-2.44%	260,762
Dec 16, 2024	0.41	0.42	0.39	0.41	0.41	-	341,128
Dec 13, 2024	0.42	0.42	0.39	0.41	0.41	-2.38%	334,831
Dec 12, 2024	0.43	0.43	0.41	0.42	0.42	-2.33%	178,894
Dec 11, 2024	0.44	0.44	0.42	0.43	0.43	-1.15%	211,469
Dec 10, 2024	0.44	0.44	0.43	0.44	0.44	-1.14%	201,756
Dec 9, 2024	0.46	0.46	0.43	0.44	0.44	-2.22%	443,954
Dec 6, 2024	0.46	0.46	0.45	0.45	0.45	-1.10%	174,047
Dec 5, 2024	0.46	0.46	0.45	0.46	0.46	-	85,083
Dec 4, 2024	0.46	0.46	0.45	0.46	0.46	-	28,072
Dec 3, 2024	0.46	0.46	0.45	0.46	0.46	-	182,694
Dec 2, 2024	0.46	0.46	0.45	0.46	0.46	1.11%	95,221
Nov 29, 2024	0.46	0.46	0.45	0.45	0.45	-2.17%	160,445
Nov 28, 2024	0.45	0.46	0.45	0.46	0.46	1.10%	81,665
Nov 27, 2024	0.45	0.46	0.44	0.46	0.46	-1.09%	328,909
Nov 26, 2024	0.46	0.46	0.45	0.46	0.46	-1.08%	119,187
Nov 25, 2024	0.46	0.47	0.44	0.47	0.47	2.20%	178,951
Nov 22, 2024	0.45	0.46	0.44	0.46	0.46	-1.09%	171,262
Nov 21, 2024	0.46	0.46	0.45	0.46	0.46	2.22%	138,574
Nov 20, 2024	0.46	0.46	0.45	0.45	0.45	-	102,462
Nov 19, 2024	0.46	0.46	0.45	0.45	0.45	-3.23%	88,811
Nov 18, 2024	0.46	0.47	0.45	0.47	0.47	3.33%	203,121
Nov 15, 2024	0.46	0.46	0.45	0.45	0.45	-3.23%	301,116
Nov 14, 2024	0.46	0.47	0.46	0.47	0.47	-	239,201
Nov 13, 2024	0.46	0.47	0.46	0.47	0.47	-	83,500
Nov 12, 2024	0.46	0.47	0.45	0.47	0.47	2.20%	265,900
Nov 11, 2024	0.46	0.47	0.45	0.46	0.46	-	221,694
Nov 8, 2024	0.47	0.47	0.45	0.46	0.46	-2.15%	208,104
Nov 7, 2024	0.48	0.48	0.45	0.47	0.47	-	210,411
Nov 6, 2024	0.48	0.48	0.44	0.47	0.47	-3.12%	315,036
Nov 5, 2024	0.47	0.48	0.46	0.48	0.48	4.35%	110,586
Nov 4, 2024	0.47	0.47	0.46	0.46	0.46	-2.13%	173,113
Nov 1, 2024	0.47	0.47	0.46	0.47	0.47	3.30%	153,301
Oct 31, 2024	0.48	0.48	0.45	0.46	0.46	-4.21%	286,026
Oct 30, 2024	0.44	0.48	0.43	0.48	0.48	6.74%	129,021
Oct 29, 2024	0.44	0.45	0.40	0.45	0.45	3.49%	467,970
Oct 28, 2024	0.44	0.45	0.43	0.43	0.43	-	123,621
Oct 25, 2024	0.44	0.44	0.42	0.43	0.43	-1.15%	276,255
Oct 24, 2024	0.44	0.45	0.43	0.44	0.44	-1.14%	223,691
Oct 23, 2024	0.44	0.45	0.43	0.44	0.44	-	199,685
Oct 22, 2024	0.45	0.46	0.44	0.44	0.44	-1.12%	200,385
Oct 21, 2024	0.47	0.47	0.44	0.45	0.45	-3.26%	143,500
Oct 18, 2024	0.47	0.47	0.46	0.46	0.46	1.10%	319,803
Oct 17, 2024	0.46	0.47	0.46	0.46	0.46	-	68,909
Oct 16, 2024	0.46	0.47	0.45	0.46	0.46	1.11%	229,815
Oct 15, 2024	0.47	0.47	0.43	0.45	0.45	-2.17%	315,100
Oct 11, 2024	0.47	0.47	0.46	0.46	0.46	2.22%	85,056
Oct 10, 2024	0.47	0.47	0.45	0.45	0.45	-	551,522
Oct 9, 2024	0.47	0.47	0.45	0.45	0.45	-1.10%	308,053
Oct 8, 2024	0.45	0.47	0.45	0.46	0.46	-2.15%	187,098