Carbon Streaming Corporation (NEO:NETZ)

Carbon Streaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	0.47	0.47	0.47	0.47	0.47	-	9,825
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
Jan 22, 2025	0.52	0.57	0.51	0.51	0.51	-1.92%	15,140
Jan 21, 2025	0.54	0.55	0.52	0.52	0.52	-1.89%	43,955
Jan 20, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Jan 17, 2025	0.55	0.55	0.53	0.53	0.53	-5.36%	19,496
Jan 16, 2025	0.60	0.60	0.56	0.56	0.56	-9.68%	9,998
Jan 15, 2025	0.62	0.62	0.62	0.62	0.62	-	962
Jan 14, 2025	0.62	0.62	0.62	0.62	0.62	8.77%	2,773
Jan 13, 2025	0.57	0.57	0.57	0.57	0.57	3.64%	1,273
Jan 10, 2025	0.54	0.55	0.52	0.55	0.55	5.77%	69,075
Jan 9, 2025	0.53	0.53	0.52	0.52	0.52	-3.70%	4,178
Jan 8, 2025	0.54	0.59	0.52	0.54	0.54	3.85%	254,600
Jan 7, 2025	0.52	0.54	0.52	0.52	0.52	-	21,550
Jan 6, 2025	0.52	0.52	0.52	0.52	0.52	-1.89%	27,400
Jan 3, 2025	0.51	0.53	0.51	0.53	0.53	-1.85%	15,700
Jan 2, 2025	0.49	0.54	0.49	0.54	0.54	8.00%	39,440
Dec 31, 2024	0.53	0.53	0.50	0.50	0.50	-5.66%	75,190
Dec 30, 2024	0.51	0.53	0.49	0.53	0.53	-3.64%	56,713
Dec 27, 2024	0.49	0.55	0.49	0.55	0.55	5.77%	333,619
Dec 24, 2024	0.51	0.55	0.51	0.52	0.52	6.12%	39,641
Dec 23, 2024	0.47	0.49	0.47	0.49	0.49	-3.92%	22,554
Dec 20, 2024	0.45	0.51	0.45	0.51	0.51	8.51%	12,700
Dec 19, 2024	0.48	0.48	0.47	0.47	0.47	-2.08%	115,818
Dec 18, 2024	0.49	0.49	0.48	0.48	0.48	-4.00%	2,600
Dec 17, 2024	0.49	0.50	0.48	0.50	0.50	3.09%	29,010
Dec 16, 2024	0.49	0.50	0.49	0.49	0.49	-3.00%	43,512
Dec 13, 2024	0.50	0.50	0.49	0.50	0.50	-	79,000
Dec 12, 2024	0.51	0.53	0.48	0.50	0.50	-9.09%	56,208
Dec 11, 2024	0.50	0.55	0.50	0.55	0.55	10.00%	48,033
Dec 10, 2024	0.48	0.50	0.48	0.50	0.50	4.17%	5,900
Dec 9, 2024	0.48	0.51	0.48	0.48	0.48	-5.88%	38,465
Dec 6, 2024	0.48	0.51	0.48	0.51	0.51	5.15%	7,300
Dec 5, 2024	0.49	0.50	0.49	0.49	0.49	-	11,985
Dec 4, 2024	0.49	0.49	0.49	0.49	0.49	-3.00%	831
Dec 3, 2024	0.52	0.52	0.48	0.50	0.50	4.17%	10,940
Dec 2, 2024	0.49	0.49	0.48	0.48	0.48	-2.04%	86,525
Nov 29, 2024	0.49	0.59	0.48	0.49	0.49	-2.00%	33,743
Nov 28, 2024	0.48	0.59	0.48	0.50	0.50	4.17%	8,550
Nov 27, 2024	0.49	0.50	0.48	0.48	0.48	2.13%	19,935
Nov 26, 2024	0.44	0.47	0.42	0.47	0.47	10.59%	94,230
Nov 25, 2024	0.42	0.43	0.41	0.43	0.43	1.19%	350,765
Nov 22, 2024	0.45	0.50	0.42	0.42	0.42	-	310,864
Nov 21, 2024	0.42	0.42	0.42	0.42	0.42	-	101,900
Nov 20, 2024	0.43	0.44	0.42	0.42	0.42	-	87,688
Nov 19, 2024	0.42	0.42	0.42	0.42	0.42	-7.69%	65,510
Nov 18, 2024	0.46	0.46	0.46	0.46	0.46	-	-
Nov 15, 2024	0.46	0.46	0.41	0.46	0.46	10.98%	5,186
Nov 14, 2024	0.46	0.46	0.41	0.41	0.41	2.50%	29,020
Nov 13, 2024	0.45	0.45	0.40	0.40	0.40	-9.09%	184,342
Nov 12, 2024	0.43	0.46	0.43	0.44	0.44	4.76%	24,496
Nov 11, 2024	0.45	0.45	0.42	0.42	0.42	-7.69%	160,833
Nov 8, 2024	0.46	0.46	0.44	0.46	0.46	-	14,563
Nov 7, 2024	0.46	0.46	0.46	0.46	0.46	-	29,540
Nov 6, 2024	0.46	0.46	0.46	0.46	0.46	-4.21%	11,045
Nov 5, 2024	0.44	0.50	0.44	0.48	0.48	5.56%	13,694
Nov 4, 2024	0.48	0.48	0.45	0.45	0.45	7.14%	33,779
Nov 1, 2024	0.45	0.47	0.42	0.42	0.42	-6.67%	18,450
Oct 31, 2024	0.46	0.46	0.45	0.45	0.45	-	5,985
Oct 30, 2024	0.46	0.46	0.45	0.45	0.45	-	29,500
Oct 29, 2024	0.46	0.46	0.45	0.45	0.45	-	8,060
Oct 28, 2024	0.48	0.48	0.45	0.45	0.45	-2.17%	16,329
Oct 25, 2024	0.49	0.49	0.46	0.46	0.46	-8.00%	51,517
Oct 24, 2024	0.49	0.50	0.49	0.50	0.50	8.70%	11,000
Oct 23, 2024	0.47	0.48	0.45	0.46	0.46	-	99,031
Oct 22, 2024	0.51	0.51	0.46	0.46	0.46	-9.80%	21,440
Oct 21, 2024	0.50	0.51	0.50	0.51	0.51	2.00%	10,125
Oct 18, 2024	0.53	0.53	0.46	0.50	0.50	-	4,340
Oct 17, 2024	0.49	0.50	0.46	0.50	0.50	-	113,776
Oct 16, 2024	0.49	0.50	0.49	0.50	0.50	-1.96%	14,180
Oct 15, 2024	0.49	0.51	0.49	0.51	0.51	-	8,422
Oct 11, 2024	0.52	0.52	0.49	0.51	0.51	2.00%	73,300
Oct 10, 2024	0.49	0.53	0.49	0.50	0.50	-7.41%	17,902
Oct 9, 2024	0.54	0.54	0.54	0.54	0.54	8.00%	1,070
Oct 8, 2024	0.52	0.52	0.50	0.50	0.50	-3.85%	82,702

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.