Base Carbon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.87	0.87	0.83	0.85	0.85	-2.30%	140,450
Jun 5, 2025	0.87	0.87	0.85	0.87	0.87	1.16%	115,482
Jun 4, 2025	0.86	0.87	0.84	0.86	0.86	1.18%	73,977
Jun 3, 2025	0.79	0.86	0.78	0.85	0.85	8.97%	263,779
Jun 2, 2025	0.78	0.80	0.74	0.78	0.78	-1.27%	235,783
May 30, 2025	0.84	0.84	0.79	0.79	0.79	-5.95%	122,900
May 29, 2025	0.84	0.86	0.75	0.84	0.84	-	358,563
May 28, 2025	0.83	0.84	0.79	0.84	0.84	-	218,370
May 27, 2025	0.79	0.84	0.79	0.84	0.84	5.00%	177,302
May 26, 2025	0.78	0.80	0.78	0.80	0.80	1.27%	278,590
May 23, 2025	0.74	0.79	0.73	0.79	0.79	8.22%	352,579
May 22, 2025	0.68	0.76	0.68	0.73	0.73	5.80%	393,250
May 21, 2025	0.64	0.69	0.64	0.69	0.69	7.81%	279,700
May 20, 2025	0.60	0.64	0.60	0.64	0.64	3.23%	515,472
May 16, 2025	0.61	0.62	0.60	0.62	0.62	1.64%	226,893
May 15, 2025	0.58	0.61	0.58	0.61	0.61	3.39%	168,525
May 14, 2025	0.59	0.59	0.56	0.59	0.59	-	158,607
May 13, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	168,678
May 12, 2025	0.59	0.60	0.58	0.60	0.60	-	56,534
May 9, 2025	0.58	0.60	0.56	0.60	0.60	3.45%	215,000
May 8, 2025	0.58	0.58	0.58	0.58	0.58	-	107,094
May 7, 2025	0.56	0.58	0.56	0.58	0.58	3.57%	284,153
May 6, 2025	0.55	0.57	0.55	0.56	0.56	1.82%	409,534
May 5, 2025	0.56	0.56	0.55	0.55	0.55	-1.79%	137,000
May 2, 2025	0.55	0.56	0.55	0.56	0.56	-	95,200
May 1, 2025	0.54	0.56	0.54	0.56	0.56	3.70%	88,634
Apr 30, 2025	0.54	0.54	0.54	0.54	0.54	-1.82%	194,610
Apr 29, 2025	0.55	0.55	0.53	0.55	0.55	-	172,093
Apr 28, 2025	0.53	0.55	0.53	0.55	0.55	3.77%	113,560
Apr 25, 2025	0.49	0.60	0.48	0.53	0.53	8.16%	352,901
Apr 24, 2025	0.44	0.50	0.44	0.49	0.49	13.95%	359,278
Apr 23, 2025	0.43	0.43	0.42	0.43	0.43	2.38%	427,000
Apr 22, 2025	0.40	0.43	0.40	0.42	0.42	5.00%	601,583
Apr 21, 2025	0.40	0.40	0.40	0.40	0.40	-	438,705
Apr 17, 2025	0.40	0.41	0.39	0.40	0.40	-	387,557
Apr 16, 2025	0.41	0.41	0.38	0.40	0.40	-	142,601
Apr 15, 2025	0.40	0.41	0.39	0.40	0.40	-	358,000
Apr 14, 2025	0.40	0.40	0.39	0.40	0.40	-	120,215,550
Apr 11, 2025	0.39	0.40	0.38	0.40	0.40	-	376,500
Apr 10, 2025	0.40	0.40	0.38	0.40	0.40	-	81,916
Apr 9, 2025	0.40	0.40	0.38	0.40	0.40	-	78,165
Apr 8, 2025	0.39	0.40	0.39	0.40	0.40	1.27%	71,008
Apr 7, 2025	0.39	0.40	0.39	0.40	0.40	2.60%	22,528
Apr 4, 2025	0.39	0.40	0.37	0.39	0.39	-1.28%	132,316
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