Carbon Streaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2025	0.45	0.45	0.45	0.45	0.45	-	10,080
Apr 2, 2025	0.45	0.45	0.43	0.45	0.45	5.88%	15,200
Apr 1, 2025	0.43	0.43	0.43	0.43	0.43	-	22,000
Mar 31, 2025	0.43	0.43	0.43	0.43	0.43	-1.16%	3,700
Mar 28, 2025	0.43	0.43	0.43	0.43	0.43	-7.53%	1,360
Mar 27, 2025	0.43	0.47	0.43	0.47	0.47	3.33%	19,215
Mar 26, 2025	0.43	0.45	0.41	0.45	0.45	2.27%	177,600
Mar 25, 2025	0.42	0.44	0.41	0.44	0.44	-2.22%	5,300
Mar 24, 2025	0.45	0.45	0.45	0.45	0.45	-	2,070
Mar 21, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Mar 20, 2025	0.45	0.45	0.42	0.45	0.45	7.14%	15,740
Mar 19, 2025	0.43	0.43	0.42	0.42	0.42	-6.67%	8,900
Mar 18, 2025	0.45	0.45	0.45	0.45	0.45	2.27%	1,500
Mar 17, 2025	0.44	0.44	0.44	0.44	0.44	4.76%	7,550
Mar 14, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	41,700
Mar 13, 2025	0.43	0.43	0.43	0.43	0.43	-	10,995
Mar 12, 2025	0.43	0.44	0.43	0.43	0.43	-	18,600
Mar 11, 2025	0.44	0.44	0.43	0.43	0.43	-2.30%	10,565
Mar 10, 2025	0.42	0.44	0.42	0.44	0.44	3.57%	17,611
Mar 7, 2025	0.43	0.43	0.42	0.42	0.42	-	1,000
Mar 6, 2025	0.41	0.46	0.41	0.42	0.42	3.70%	39,000
Mar 5, 2025	0.47	0.47	0.41	0.41	0.41	1.25%	831,996
Mar 4, 2025	0.40	0.42	0.40	0.40	0.40	9.59%	212,600
Mar 3, 2025	0.47	0.47	0.37	0.37	0.37	-21.51%	1,594,190
Feb 28, 2025	0.47	0.47	0.47	0.47	0.47	-2.11%	9,825
Feb 27, 2025	0.47	0.48	0.47	0.48	0.48	2.15%	16,105
Feb 26, 2025	0.48	0.48	0.46	0.47	0.47	-3.12%	43,295
Feb 25, 2025	0.52	0.52	0.48	0.48	0.48	-7.69%	8,861
Feb 24, 2025	0.50	0.52	0.50	0.52	0.52	8.33%	10,795
Feb 21, 2025	0.48	0.48	0.48	0.48	0.48	-	1,100
Feb 20, 2025	0.49	0.50	0.48	0.48	0.48	1.05%	3,504
Feb 19, 2025	0.48	0.48	0.48	0.48	0.48	-10.38%	5,804
Feb 18, 2025	0.46	0.53	0.46	0.53	0.53	12.77%	12,563
Feb 14, 2025	0.48	0.48	0.46	0.47	0.47	-7.84%	152,206
Feb 13, 2025	0.48	0.51	0.48	0.51	0.51	4.08%	3,315
Feb 12, 2025	0.49	0.49	0.49	0.49	0.49	-	50
Feb 11, 2025	0.48	0.49	0.48	0.49	0.49	2.08%	18,790
Feb 10, 2025	0.50	0.50	0.48	0.48	0.48	-3.03%	19,204
Feb 7, 2025	0.49	0.50	0.49	0.50	0.50	2.06%	1,835
Feb 6, 2025	0.49	0.49	0.49	0.49	0.49	-13.39%	2,700
Feb 5, 2025	0.56	0.56	0.56	0.56	0.56	14.29%	2,688
Feb 4, 2025	0.50	0.51	0.49	0.49	0.49	-1.01%	18,580
Feb 3, 2025	0.49	0.51	0.49	0.50	0.50	-	85,000
Jan 31, 2025	0.49	0.50	0.49	0.50	0.50	1.02%	5,295
Jan 30, 2025	0.49	0.49	0.49	0.49	0.49	-	25,599
Jan 29, 2025	0.51	0.51	0.49	0.49	0.49	-3.92%	14,500
Jan 28, 2025	0.51	0.54	0.51	0.51	0.51	2.00%	8,870
Jan 27, 2025	0.51	0.52	0.50	0.50	0.50	-	11,275
Jan 24, 2025	0.51	0.51	0.50	0.50	0.50	-1.96%	6,375
Jan 23, 2025	0.51	0.51	0.51	0.51	0.51	-	1,502