Base Carbon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.53	0.54	0.51	0.54	0.54	1.89%	23,000
Jul 9, 2026	0.53	0.53	0.49	0.53	0.53	-1.85%	128,278
Jul 8, 2026	0.52	0.54	0.50	0.54	0.54	1.89%	154,000
Jul 7, 2026	0.52	0.59	0.51	0.53	0.53	7.07%	212,500
Jul 6, 2026	0.58	0.58	0.49	0.50	0.50	-13.16%	239,788
Jul 3, 2026	0.58	0.58	0.55	0.57	0.57	-1.72%	12,621
Jul 2, 2026	0.61	0.61	0.54	0.58	0.58	-4.92%	126,565
Jun 30, 2026	0.68	0.68	0.57	0.61	0.61	-11.59%	248,298
Jun 29, 2026	0.69	0.69	0.64	0.69	0.69	1.47%	72,189
Jun 26, 2026	0.67	0.69	0.63	0.68	0.68	-1.45%	77,600
Jun 25, 2026	0.69	0.70	0.59	0.69	0.69	-1.43%	181,623
Jun 24, 2026	0.71	0.71	0.67	0.70	0.70	-	50,000
Jun 23, 2026	0.72	0.72	0.69	0.70	0.70	-2.78%	59,200
Jun 22, 2026	0.71	0.73	0.69	0.72	0.72	-	58,022
Jun 19, 2026	0.72	0.75	0.70	0.72	0.72	-	59,200
Jun 18, 2026	0.73	0.75	0.71	0.72	0.72	-2.70%	57,632
Jun 17, 2026	0.74	0.74	0.68	0.74	0.74	4.23%	83,564
Jun 16, 2026	0.71	0.73	0.69	0.71	0.71	-4.05%	66,421
Jun 15, 2026	0.74	0.74	0.71	0.74	0.74	-	48,500
Jun 12, 2026	0.73	0.74	0.71	0.74	0.74	-	44,300
Jun 11, 2026	0.72	0.74	0.69	0.74	0.74	1.37%	162,100
Jun 10, 2026	0.77	0.77	0.72	0.73	0.73	-5.19%	48,392
Jun 9, 2026	0.79	0.80	0.72	0.77	0.77	-2.53%	117,850
Jun 8, 2026	0.81	0.81	0.77	0.79	0.79	-1.25%	65,464
Jun 5, 2026	0.84	0.84	0.79	0.80	0.80	-	74,475
Jun 4, 2026	0.82	0.83	0.79	0.80	0.80	-9.09%	61,700
Jun 3, 2026	0.81	0.88	0.78	0.88	0.88	10.00%	17,022
Jun 2, 2026	0.79	0.81	0.79	0.80	0.80	-1.23%	64,400
Jun 1, 2026	0.80	0.81	0.79	0.81	0.81	1.25%	42,890
May 29, 2026	0.80	0.81	0.80	0.80	0.80	1.27%	32,500
May 28, 2026	0.72	0.81	0.69	0.79	0.79	12.86%	398,404
May 27, 2026	0.77	0.77	0.70	0.70	0.70	-6.67%	115,176
May 26, 2026	0.77	0.77	0.73	0.75	0.75	-2.60%	72,500
May 25, 2026	0.77	0.77	0.76	0.77	0.77	-	19,500
May 22, 2026	0.73	0.77	0.71	0.77	0.77	4.05%	46,000
May 21, 2026	0.75	0.77	0.71	0.74	0.74	-	189,966
May 20, 2026	0.76	0.80	0.73	0.74	0.74	-1.33%	158,184
May 19, 2026	0.79	0.80	0.72	0.75	0.75	-	249,471
May 15, 2026	0.81	0.81	0.73	0.75	0.75	-6.25%	163,944
May 14, 2026	0.82	0.84	0.76	0.80	0.80	-3.61%	206,270
May 13, 2026	0.81	0.83	0.78	0.83	0.83	3.75%	65,550
May 12, 2026	0.83	0.83	0.75	0.80	0.80	-3.61%	113,106
May 11, 2026	0.82	0.83	0.80	0.83	0.83	3.75%	15,758
May 8, 2026	0.82	0.82	0.77	0.80	0.80	-1.23%	51,010
May 7, 2026	0.82	0.83	0.78	0.81	0.81	-3.57%	63,997
May 6, 2026	0.84	0.84	0.78	0.84	0.84	-	217,106
May 5, 2026	0.85	0.86	0.83	0.84	0.84	3.70%	59,501
May 4, 2026	0.90	0.90	0.81	0.81	0.81	-10.00%	123,129
May 1, 2026	0.87	0.90	0.85	0.90	0.90	4.65%	77,700
Apr 30, 2026	0.87	0.87	0.83	0.86	0.86	-1.15%	94,573