Base Carbon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	1.00	1.09	1.00	1.09	1.05	9.00%	199,591
Oct 16, 2025	1.02	1.06	0.95	1.00	1.00	-4.76%	299,603
Oct 15, 2025	1.00	1.05	1.00	1.05	1.05	-	127,514
Oct 14, 2025	1.10	1.10	1.00	1.05	1.05	1.94%	188,141
Oct 10, 2025	1.03	1.04	1.00	1.03	1.03	-	142,012
Oct 9, 2025	1.00	1.04	0.98	1.03	1.03	3.00%	253,073
Oct 8, 2025	0.96	1.00	0.94	1.00	1.00	4.17%	753,300
Oct 7, 2025	0.98	0.98	0.90	0.96	0.96	-	120,850
Oct 6, 2025	0.93	0.98	0.93	0.96	0.96	1.05%	332,289
Oct 3, 2025	0.93	0.95	0.92	0.95	0.95	3.26%	693,521
Oct 2, 2025	0.92	0.93	0.90	0.92	0.92	1.10%	360,766
Oct 1, 2025	0.91	0.91	0.88	0.91	0.91	1.11%	268,500
Sep 30, 2025	0.87	0.92	0.87	0.90	0.90	3.45%	214,166
Sep 29, 2025	0.87	0.89	0.86	0.87	0.87	-	112,089
Sep 26, 2025	0.86	0.87	0.86	0.87	0.87	-	32,527
Sep 25, 2025	0.86	0.87	0.84	0.87	0.87	2.35%	134,000
Sep 24, 2025	0.84	0.88	0.83	0.85	0.85	1.19%	128,559
Sep 23, 2025	0.88	0.88	0.82	0.84	0.84	-2.33%	175,764
Sep 22, 2025	0.88	0.90	0.77	0.86	0.86	-4.44%	491,680
Sep 19, 2025	0.88	0.90	0.85	0.90	0.90	2.27%	326,026
Sep 18, 2025	0.87	0.88	0.85	0.88	0.88	1.15%	147,500
Sep 17, 2025	0.89	0.90	0.83	0.87	0.87	-3.33%	194,063
Sep 16, 2025	0.89	0.90	0.85	0.90	0.90	3.45%	269,587
Sep 15, 2025	0.88	0.88	0.85	0.87	0.87	-1.14%	71,492
Sep 12, 2025	0.88	0.90	0.86	0.88	0.88	1.15%	156,053
Sep 11, 2025	0.82	0.87	0.82	0.87	0.87	6.10%	431,376
Sep 10, 2025	0.80	0.82	0.79	0.82	0.82	1.23%	125,853
Sep 9, 2025	0.80	0.81	0.77	0.81	0.81	-	191,069
Sep 8, 2025	0.82	0.82	0.78	0.81	0.81	-	113,900
Sep 5, 2025	0.83	0.83	0.80	0.81	0.81	-2.41%	70,569
Sep 4, 2025	0.83	0.83	0.77	0.83	0.83	-	236,131
Sep 3, 2025	0.84	0.87	0.80	0.83	0.83	-1.19%	145,363
Sep 2, 2025	0.87	0.87	0.83	0.84	0.84	-1.18%	106,000
Aug 29, 2025	0.89	0.89	0.82	0.85	0.85	-4.49%	204,850
Aug 28, 2025	0.88	0.89	0.84	0.89	0.89	1.14%	156,000
Aug 27, 2025	0.88	0.88	0.83	0.88	0.88	-2.22%	154,421
Aug 26, 2025	0.82	0.90	0.75	0.90	0.90	8.43%	251,158
Aug 25, 2025	0.81	0.83	0.78	0.83	0.83	3.75%	193,502
Aug 22, 2025	0.84	0.90	0.74	0.80	0.80	-1.23%	623,641
Aug 21, 2025	0.68	0.81	0.67	0.81	0.81	17.39%	402,731
Aug 20, 2025	0.69	0.69	0.66	0.69	0.69	-2.82%	312,280
Aug 19, 2025	0.70	0.71	0.64	0.71	0.71	4.41%	414,965
Aug 18, 2025	0.70	0.70	0.67	0.68	0.68	1.49%	204,694
Aug 15, 2025	0.72	0.73	0.66	0.67	0.67	-6.94%	254,342
Aug 14, 2025	0.73	0.73	0.66	0.72	0.72	2.86%	326,688
Aug 13, 2025	0.70	0.72	0.68	0.70	0.70	-	245,500
Aug 12, 2025	0.73	0.73	0.66	0.70	0.70	-4.11%	295,172
Aug 11, 2025	0.75	0.75	0.68	0.73	0.73	-1.35%	220,514
Aug 8, 2025	0.76	0.76	0.72	0.74	0.74	1.37%	191,173
Aug 7, 2025	0.74	0.74	0.65	0.73	0.73	-	296,165