Base Carbon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	0.80	0.80	0.77	0.79	0.79	-2.47%	134,069
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
Aug 6, 2025	0.69	0.74	0.69	0.73	0.73	-2.67%	193,591
Aug 5, 2025	0.79	0.79	0.62	0.75	0.75	-2.60%	759,060
Aug 1, 2025	0.85	0.85	0.72	0.77	0.77	-3.75%	241,637
Jul 31, 2025	0.80	0.81	0.78	0.80	0.80	-	203,600
Jul 30, 2025	0.81	0.81	0.79	0.80	0.80	-1.23%	132,870
Jul 29, 2025	0.82	0.83	0.78	0.81	0.81	3.85%	205,250
Jul 28, 2025	0.83	0.84	0.72	0.78	0.78	-3.70%	344,530
Jul 25, 2025	0.85	0.85	0.75	0.81	0.81	-3.57%	352,175
Jul 24, 2025	0.85	0.85	0.82	0.84	0.84	1.20%	122,509
Jul 23, 2025	0.84	0.85	0.79	0.83	0.83	-	122,000
Jul 22, 2025	0.84	0.85	0.81	0.83	0.83	-2.35%	231,000
Jul 21, 2025	0.90	0.90	0.81	0.85	0.85	-2.30%	388,512
Jul 18, 2025	0.90	0.90	0.87	0.87	0.87	-4.40%	83,500
Jul 17, 2025	0.90	0.91	0.88	0.91	0.91	1.11%	57,238
Jul 16, 2025	0.89	0.90	0.87	0.90	0.90	-	33,103
Jul 15, 2025	0.90	0.90	0.88	0.90	0.90	-	99,467
Jul 14, 2025	0.90	0.90	0.84	0.90	0.90	-	135,400
Jul 11, 2025	0.89	0.90	0.87	0.90	0.90	1.12%	77,569
Jul 10, 2025	0.88	0.89	0.86	0.89	0.89	-	155,569
Jul 9, 2025	0.89	0.89	0.87	0.89	0.89	-	180,500
Jul 8, 2025	0.89	0.89	0.87	0.89	0.89	1.14%	112,842
Jul 7, 2025	0.88	0.89	0.88	0.88	0.88	-	226,815
Jul 4, 2025	0.88	0.88	0.87	0.88	0.88	-	78,919
Jul 3, 2025	0.86	0.88	0.84	0.88	0.88	1.15%	76,675
Jul 2, 2025	0.86	0.88	0.85	0.87	0.87	1.16%	102,882
Jun 30, 2025	0.84	0.88	0.84	0.86	0.86	2.38%	152,471
Jun 27, 2025	0.86	0.86	0.82	0.84	0.84	-3.45%	57,511