Base Carbon Inc. (NEO:BCBN)
0.3900
-0.0100 (-2.50%)
Apr 3, 2025, 4:00 PM EST
Base Carbon Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 3, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -2.50% | 67,907 |
Apr 2, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 36,714 |
Apr 1, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | - | 107,656 |
Mar 31, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | - | 111,582 |
Mar 28, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 32,500 |
Mar 27, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | - | 106,700 |
Mar 26, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 5.26% | 85,128 |
Mar 25, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -2.56% | 107,000 |
Mar 24, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 96,909 |
Mar 21, 2025 | 0.35 | 0.40 | 0.35 | 0.39 | 0.39 | 1.30% | 185,030 |
Mar 20, 2025 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -3.75% | 162,223 |
Mar 19, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -2.44% | 190,544 |
Mar 18, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | - | 21,105 |
Mar 17, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -2.38% | 88,000 |
Mar 14, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 123,417 |
Mar 13, 2025 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | - | 162,500 |
Mar 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.20% | 170,668 |
Mar 11, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | -2.35% | 111,369 |
Mar 10, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 3.66% | 460,228 |
Mar 7, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 31,020 |
Mar 6, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | - | 203,992 |
Mar 5, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 227,305 |
Mar 4, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 2.44% | 225,323 |
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 |