Base Carbon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	0.90	0.90	0.83	0.87	0.87	-1.14%	85,430
Apr 28, 2026	0.90	0.90	0.87	0.88	0.88	-1.12%	118,500
Apr 27, 2026	0.90	0.90	0.88	0.89	0.89	-1.11%	85,502
Apr 24, 2026	0.89	0.91	0.86	0.90	0.90	1.12%	54,087
Apr 23, 2026	0.94	0.94	0.86	0.89	0.89	-2.20%	120,242
Apr 22, 2026	0.87	0.93	0.87	0.91	0.91	4.60%	108,703
Apr 21, 2026	0.93	0.96	0.83	0.87	0.87	-1.14%	98,500
Apr 20, 2026	0.89	0.89	0.84	0.88	0.88	-2.22%	147,350
Apr 17, 2026	0.93	0.93	0.87	0.90	0.90	-1.10%	100,621
Apr 16, 2026	0.90	0.93	0.88	0.91	0.91	-2.15%	125,400
Apr 15, 2026	0.94	0.95	0.90	0.93	0.93	-	81,606
Apr 14, 2026	0.97	0.97	0.90	0.93	0.93	-3.12%	76,577
Apr 13, 2026	0.99	0.99	0.92	0.96	0.96	-3.03%	80,109
Apr 10, 2026	0.98	1.00	0.95	0.99	0.99	-	87,936
Apr 9, 2026	0.87	1.00	0.87	0.99	0.99	13.79%	68,998
Apr 8, 2026	0.77	0.87	0.77	0.87	0.87	12.99%	218,366
Apr 7, 2026	0.80	0.81	0.76	0.77	0.77	-6.10%	113,481
Apr 6, 2026	0.80	0.82	0.76	0.82	0.82	5.13%	41,781
Apr 2, 2026	0.81	0.81	0.77	0.78	0.78	-1.27%	78,564
Apr 1, 2026	0.79	0.80	0.78	0.79	0.79	-	53,086
Mar 31, 2026	0.81	0.81	0.75	0.79	0.79	-3.66%	72,418
Mar 30, 2026	0.81	0.82	0.78	0.82	0.82	1.23%	49,005
Mar 27, 2026	0.84	0.84	0.75	0.81	0.81	-3.57%	124,454
Mar 26, 2026	0.83	0.84	0.79	0.84	0.84	-	44,000
Mar 25, 2026	0.83	0.84	0.76	0.84	0.84	-	145,322
Mar 24, 2026	0.83	0.84	0.75	0.84	0.84	5.00%	89,170
Mar 23, 2026	0.81	0.82	0.79	0.80	0.80	-2.44%	44,760
Mar 20, 2026	0.83	0.84	0.78	0.82	0.82	1.23%	114,759
Mar 19, 2026	0.85	0.85	0.80	0.81	0.81	-6.90%	50,582
Mar 18, 2026	0.89	0.89	0.85	0.87	0.87	-	62,000
Mar 17, 2026	0.91	0.91	0.85	0.87	0.87	-1.14%	45,669
Mar 16, 2026	0.90	0.90	0.87	0.88	0.88	-1.12%	43,164
Mar 13, 2026	0.92	0.93	0.86	0.89	0.89	-6.32%	105,833
Mar 12, 2026	0.95	0.95	0.87	0.95	0.95	3.26%	87,028