Base Carbon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	0.69	0.69	0.62	0.65	0.65	-9.72%	78,646
Sep 4, 2026	0.68	0.72	0.67	0.72	0.72	2.86%	31,803
Sep 3, 2026	0.68	0.70	0.66	0.70	0.70	1.45%	60,136
Sep 2, 2026	0.68	0.70	0.65	0.69	0.69	1.47%	56,506
Sep 1, 2026	0.67	0.68	0.65	0.68	0.68	1.49%	33,100
Aug 31, 2026	0.70	0.70	0.64	0.67	0.67	-	104,263
Aug 28, 2026	0.67	0.67	0.65	0.67	0.67	-	56,000
Aug 27, 2026	0.58	0.69	0.58	0.67	0.67	17.54%	138,000
Aug 26, 2026	0.57	0.57	0.54	0.57	0.57	-	100,034
Aug 25, 2026	0.60	0.60	0.54	0.57	0.57	-1.72%	188,308
Aug 24, 2026	0.60	0.62	0.57	0.58	0.58	-4.92%	107,863
Aug 21, 2026	0.62	0.62	0.59	0.61	0.61	-1.61%	80,100
Aug 20, 2026	0.61	0.62	0.59	0.62	0.62	-3.13%	87,550
Aug 19, 2026	0.65	0.65	0.60	0.64	0.64	-	136,013
Aug 18, 2026	0.64	0.68	0.63	0.64	0.64	1.59%	114,000
Aug 17, 2026	0.61	0.65	0.60	0.63	0.63	3.28%	66,934
Aug 14, 2026	0.60	0.61	0.58	0.61	0.61	3.39%	60,300
Aug 13, 2026	0.61	0.62	0.59	0.59	0.59	-3.28%	75,250
Aug 12, 2026	0.59	0.62	0.59	0.61	0.61	1.67%	53,000
Aug 11, 2026	0.59	0.60	0.57	0.60	0.60	1.69%	54,000
Aug 10, 2026	0.60	0.60	0.55	0.59	0.59	-1.67%	101,300
Aug 7, 2026	0.62	0.62	0.59	0.60	0.60	-1.64%	53,800
Aug 6, 2026	0.60	0.61	0.59	0.61	0.61	-	54,300
Aug 5, 2026	0.61	0.62	0.59	0.61	0.61	5.17%	57,500
Aug 4, 2026	0.62	0.62	0.58	0.58	0.58	-3.33%	77,800
Jul 31, 2026	0.58	0.60	0.56	0.60	0.60	5.26%	52,000
Jul 30, 2026	0.60	0.60	0.56	0.57	0.57	-5.00%	40,501
Jul 29, 2026	0.60	0.60	0.55	0.60	0.60	-	104,500
Jul 28, 2026	0.67	0.67	0.60	0.60	0.60	-9.09%	70,200
Jul 27, 2026	0.64	0.69	0.61	0.66	0.66	3.13%	106,622
Jul 24, 2026	0.64	0.65	0.60	0.64	0.64	-	84,800
Jul 23, 2026	0.64	0.65	0.61	0.64	0.64	1.59%	35,724
Jul 22, 2026	0.63	0.64	0.61	0.63	0.63	-1.56%	58,173
Jul 21, 2026	0.65	0.65	0.61	0.64	0.64	-	56,800
Jul 20, 2026	0.68	0.70	0.60	0.64	0.64	-1.54%	160,900
Jul 17, 2026	0.64	0.67	0.60	0.65	0.65	1.56%	53,946
Jul 16, 2026	0.57	0.67	0.57	0.64	0.64	14.29%	163,500
Jul 15, 2026	0.56	0.60	0.55	0.56	0.56	1.82%	70,800
Jul 14, 2026	0.58	0.58	0.52	0.55	0.55	-8.33%	169,256
Jul 13, 2026	0.59	0.63	0.55	0.60	0.60	-	87,871
Jul 10, 2026	0.53	0.62	0.51	0.60	0.60	13.21%	129,575
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