Carbon Streaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	0.83	0.85	0.78	0.85	-	2.41%	143,958
Feb 17, 2026	0.83	0.83	0.83	0.83	0.83	-	28,152
Feb 13, 2026	0.83	0.83	0.83	0.83	0.83	-	25,000
Feb 12, 2026	0.83	0.83	0.83	0.83	0.83	-	34,334
Feb 11, 2026	0.83	0.83	0.82	0.83	0.83	-	25,044
Feb 10, 2026	0.83	0.83	0.83	0.83	0.83	-	10,000
Feb 9, 2026	0.85	0.86	0.83	0.83	0.83	-	124,040
Feb 6, 2026	0.83	0.83	0.82	0.83	0.83	2.47%	9,000
Feb 5, 2026	0.83	0.83	0.80	0.81	0.81	-2.41%	229,907
Feb 4, 2026	0.84	0.84	0.83	0.83	0.83	-	36,794
Feb 3, 2026	0.84	0.84	0.83	0.83	0.83	-	7,634
Feb 2, 2026	0.85	0.85	0.83	0.83	0.83	-5.68%	70,364
Jan 30, 2026	0.83	0.88	0.83	0.88	0.88	6.02%	23,700
Jan 29, 2026	0.86	0.86	0.83	0.83	0.83	-	16,905
Jan 28, 2026	0.83	0.84	0.83	0.83	0.83	-	12,000
Jan 27, 2026	0.83	0.85	0.83	0.83	0.83	-	15,300
Jan 26, 2026	0.82	0.83	0.81	0.83	0.83	-3.49%	73,590
Jan 23, 2026	0.81	0.86	0.79	0.86	0.86	6.17%	155,963
Jan 22, 2026	0.82	0.82	0.81	0.81	0.81	-2.41%	16,840
Jan 20, 2026	0.81	0.86	0.81	0.83	0.83	2.47%	22,000
Jan 19, 2026	0.81	0.81	0.81	0.81	0.81	-1.22%	550
Jan 16, 2026	0.83	0.83	0.82	0.82	0.82	-3.53%	24,000
Jan 15, 2026	0.86	0.86	0.85	0.85	0.85	2.41%	9,409
Jan 14, 2026	0.83	0.83	0.83	0.83	0.83	-	19,500
Jan 13, 2026	0.83	0.85	0.83	0.83	0.83	-	30,240
Jan 12, 2026	0.83	0.83	0.83	0.83	0.83	1.22%	33,299
Jan 9, 2026	0.82	0.82	0.82	0.82	0.82	-3.53%	8,000
Jan 8, 2026	0.83	0.85	0.83	0.85	0.85	4.94%	8,050
Jan 7, 2026	0.85	0.85	0.81	0.81	0.81	-4.71%	46,200
Jan 6, 2026	0.81	0.85	0.81	0.85	0.85	2.41%	23,035
Jan 5, 2026	0.80	0.83	0.80	0.83	0.83	-	21,347
Jan 2, 2026	0.83	0.83	0.83	0.83	0.83	-	8,660
Dec 31, 2025	0.81	0.83	0.79	0.83	0.83	2.47%	50,500
Dec 30, 2025	0.83	0.83	0.78	0.81	0.81	-	59,572
Dec 29, 2025	0.81	0.85	0.79	0.81	0.81	-4.71%	65,301
Dec 23, 2025	0.84	0.87	0.82	0.85	0.85	1.19%	23,146
Dec 22, 2025	0.83	0.85	0.83	0.84	0.84	-4.55%	33,676
Dec 19, 2025	0.83	0.88	0.82	0.88	0.88	10.00%	45,900
Dec 17, 2025	0.80	0.80	0.80	0.80	0.80	-	3,020
Dec 16, 2025	0.82	0.83	0.80	0.80	0.80	-1.23%	29,947
Dec 15, 2025	0.78	0.81	0.78	0.81	0.81	-	15,300
Dec 12, 2025	0.77	0.82	0.76	0.81	0.81	-2.41%	33,500
Dec 11, 2025	0.80	0.85	0.76	0.83	0.83	-	34,548
Dec 10, 2025	0.88	0.88	0.78	0.83	0.83	-3.49%	19,300
Dec 9, 2025	0.84	0.86	0.83	0.86	0.86	7.50%	15,477
Dec 8, 2025	0.85	0.85	0.80	0.80	0.80	-1.23%	21,160
Dec 5, 2025	0.81	0.85	0.80	0.81	0.81	-5.81%	17,407
Dec 4, 2025	0.80	0.86	0.80	0.86	0.86	7.50%	58,512
Dec 3, 2025	0.81	0.85	0.75	0.80	0.80	-10.11%	244,051
Dec 2, 2025	0.80	0.89	0.80	0.89	0.89	8.54%	11,850