Carbon Streaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	0.80	0.82	0.80	0.82	0.82	-7.87%	12,338
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