Carbon Streaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.80	0.89	0.78	0.89	0.89	-	22,004
Nov 27, 2025	0.82	0.89	0.82	0.89	0.89	11.25%	9,000
Nov 26, 2025	0.79	0.80	0.79	0.80	0.80	1.27%	5,870
Nov 25, 2025	0.79	0.79	0.79	0.79	0.79	-1.25%	9,764
Nov 24, 2025	0.79	0.84	0.79	0.80	0.80	-	14,022
Nov 21, 2025	0.79	0.80	0.79	0.80	0.80	1.27%	5,500
Nov 20, 2025	0.80	0.82	0.79	0.79	0.79	-	24,012
Nov 19, 2025	0.79	0.79	0.79	0.79	0.79	-	5,400
Nov 18, 2025	0.75	0.80	0.75	0.79	0.79	-	37,122
Nov 17, 2025	0.79	0.80	0.79	0.79	0.79	-	19,200
Nov 14, 2025	0.79	0.79	0.79	0.79	0.79	-	28,000
Nov 13, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	24,792
Nov 12, 2025	0.79	0.80	0.79	0.80	0.80	-	31,181
Nov 11, 2025	0.80	0.80	0.80	0.80	0.80	-1.23%	5,011
Nov 10, 2025	0.81	0.81	0.81	0.81	0.81	3.85%	500
Nov 7, 2025	0.78	0.78	0.77	0.78	0.78	1.30%	8,940
Nov 6, 2025	0.83	0.83	0.77	0.77	0.77	-1.28%	25,161
Nov 5, 2025	0.78	0.78	0.78	0.78	0.78	-6.02%	17,500
Nov 4, 2025	0.75	0.83	0.75	0.83	0.83	9.21%	23,000
Nov 3, 2025	0.78	0.78	0.76	0.76	0.76	-5.00%	15,053
Oct 31, 2025	0.72	0.80	0.72	0.80	0.80	-5.88%	35,200
Oct 30, 2025	0.74	0.85	0.74	0.85	0.85	16.44%	46,713
Oct 29, 2025	0.71	0.75	0.71	0.73	0.73	2.82%	70,961
Oct 28, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	20,180
Oct 27, 2025	0.72	0.74	0.72	0.72	0.72	-	103,355
Oct 24, 2025	0.71	0.72	0.71	0.72	0.72	1.41%	30,000
Oct 23, 2025	0.70	0.71	0.70	0.71	0.71	-	36,605
Oct 22, 2025	0.69	0.71	0.69	0.71	0.71	-4.05%	21,518
Oct 21, 2025	0.68	0.74	0.67	0.74	0.74	10.45%	90,530
Oct 20, 2025	0.67	0.69	0.67	0.67	0.67	-	79,850
Oct 17, 2025	0.68	0.68	0.66	0.67	0.67	-1.47%	21,252
Oct 16, 2025	0.71	0.71	0.68	0.68	0.68	-	8,578
Oct 15, 2025	0.70	0.70	0.68	0.68	0.68	-2.86%	91,465
Oct 14, 2025	0.70	0.72	0.70	0.70	0.70	-	37,040
Oct 10, 2025	0.70	0.70	0.70	0.70	0.70	-	39,761
Oct 9, 2025	0.71	0.71	0.70	0.70	0.70	-	24,500
Oct 8, 2025	0.72	0.72	0.70	0.70	0.70	-	55,980
Oct 7, 2025	0.71	0.72	0.70	0.70	0.70	-2.78%	25,700
Oct 6, 2025	0.70	0.74	0.70	0.72	0.72	-2.70%	35,380
Oct 3, 2025	0.74	0.74	0.74	0.74	0.74	4.23%	33,500
Oct 2, 2025	0.73	0.73	0.71	0.71	0.71	-	34,120
Oct 1, 2025	0.71	0.73	0.70	0.71	0.71	1.43%	40,916
Sep 30, 2025	0.72	0.72	0.70	0.70	0.70	4.48%	80,500
Sep 29, 2025	0.67	0.67	0.67	0.67	0.67	-1.47%	4,479
Sep 26, 2025	0.68	0.68	0.68	0.68	0.68	1.49%	2,150
Sep 24, 2025	0.69	0.69	0.67	0.67	0.67	-2.90%	10,200
Sep 23, 2025	0.70	0.70	0.69	0.69	0.69	-1.43%	16,000
Sep 22, 2025	0.72	0.72	0.70	0.70	0.70	2.94%	12,402
Sep 19, 2025	0.69	0.69	0.68	0.68	0.68	-1.45%	29,100
Sep 18, 2025	0.70	0.70	0.69	0.69	0.69	1.47%	4,508