Carbon Streaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.90	0.90	0.85	0.85	0.85	-5.56%	122,630
Mar 6, 2026	0.90	0.90	0.90	0.90	0.90	-	38,480
Mar 5, 2026	0.94	0.94	0.90	0.90	0.90	-12.62%	118,750
Mar 4, 2026	0.95	1.03	0.91	1.03	1.03	14.44%	8,500
Mar 3, 2026	0.90	0.91	0.90	0.90	0.90	-4.26%	2,274
Mar 2, 2026	0.95	0.95	0.88	0.94	0.94	-4.08%	33,000
Feb 27, 2026	1.00	1.00	0.98	0.98	0.98	-2.97%	38,610
Feb 26, 2026	0.94	1.05	0.92	1.01	1.01	7.45%	72,487
Feb 25, 2026	0.88	0.99	0.86	0.94	0.94	10.59%	134,731
Feb 24, 2026	0.84	0.87	0.84	0.85	0.85	-	26,162
Feb 23, 2026	0.83	0.87	0.83	0.85	0.85	-	21,007
Feb 20, 2026	0.87	0.87	0.85	0.85	0.85	-	7,669
Feb 19, 2026	0.85	0.86	0.85	0.85	0.85	-	25,994
Feb 18, 2026	0.83	0.85	0.78	0.85	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	-2.35%	12,000
Jan 27, 2026	0.83	0.85	0.83	0.85	0.85	2.41%	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 21, 2026	0.83	0.83	0.83	0.83	0.83	-	-
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	-5.75%	8,000
Jan 8, 2026	0.83	0.87	0.83	0.87	0.87	7.41%	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	-1.19%	21,347
Jan 2, 2026	0.83	0.84	0.83	0.84	0.84	1.20%	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 24, 2025	0.85	0.85	0.85	0.85	0.85	-	203