Carbon Streaming Corporation (NEO:NETZ)
0.4900
+0.0450 (10.11%)
May 1, 2025, 3:02 PM EDT
Carbon Streaming Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.49% | 2,000 |
Apr 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.18% | 5,061 |
Apr 28, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -3.41% | 199,710 |
Apr 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.33% | 2,729 |
Apr 24, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | 1.18% | 10,289 |
Apr 23, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -5.56% | 3,500 |
Apr 22, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | - | 5,285 |
Apr 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 4.65% | 1,000 |
Apr 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
Apr 16, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.18% | 1,000 |
Apr 15, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | -3.41% | 3,800 |
Apr 14, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 1.15% | 19,350 |
Apr 11, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 1.16% | 65,892 |
Apr 10, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 23,130 |
Apr 9, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 2.33% | 24,050 |
Apr 8, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -1.15% | 19,830 |
Apr 7, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 22,126 |
Apr 4, 2025 | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | 1.18% | 28,215 |
Apr 3, 2025 | 0.45 | 0.46 | 0.43 | 0.43 | 0.43 | -5.56% | 29,080 |
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 |