Carbon Streaming Corporation (NEO: NETZ)

Carbon Streaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 7, 2024	0.54	0.54	0.52	0.52	0.52	-1.89%	15,000
Oct 4, 2024	0.53	0.53	0.53	0.53	0.53	-1.85%	3,200
Oct 3, 2024	0.54	0.54	0.53	0.54	0.54	1.89%	12,151
Oct 2, 2024	0.53	0.53	0.53	0.53	0.53	-	80,584
Oct 1, 2024	0.53	0.53	0.53	0.53	0.53	-1.85%	1,961
Sep 30, 2024	0.62	0.62	0.54	0.54	0.54	-	3,366
Sep 27, 2024	0.54	0.54	0.54	0.54	0.54	-	13,200
Sep 26, 2024	0.57	0.57	0.54	0.54	0.54	-	12,799
Sep 25, 2024	0.54	0.54	0.54	0.54	0.54	-	-
Sep 24, 2024	0.55	0.57	0.54	0.54	0.54	3.85%	5,143
Sep 23, 2024	0.57	0.57	0.52	0.52	0.52	-8.77%	8,700
Sep 20, 2024	0.57	0.57	0.57	0.57	0.57	-	15,379
Sep 19, 2024	0.57	0.57	0.57	0.57	0.57	-	2,758
Sep 18, 2024	0.57	0.57	0.57	0.57	0.57	-	2,500
Sep 17, 2024	0.60	0.60	0.57	0.57	0.57	-6.56%	4,900
Sep 16, 2024	0.57	0.61	0.57	0.61	0.61	1.67%	9,255
Sep 13, 2024	0.64	0.64	0.57	0.60	0.60	-3.23%	13,519
Sep 12, 2024	0.62	0.62	0.62	0.62	0.62	-	963
Sep 11, 2024	0.62	0.62	0.62	0.62	0.62	-3.13%	620
Sep 10, 2024	0.64	0.64	0.64	0.64	0.64	-	-
Sep 9, 2024	0.61	0.64	0.61	0.64	0.64	12.28%	3,200
Sep 6, 2024	0.57	0.57	0.57	0.57	0.57	-	-
Sep 5, 2024	0.57	0.57	0.57	0.57	0.57	-	800
Sep 4, 2024	0.57	0.57	0.57	0.57	0.57	-	-
Sep 3, 2024	0.57	0.57	0.57	0.57	0.57	-	17,470
Aug 30, 2024	0.57	0.57	0.57	0.57	0.57	-	-
Aug 29, 2024	0.61	0.61	0.57	0.57	0.57	-	1,840
Aug 28, 2024	0.58	0.59	0.57	0.57	0.57	-1.72%	102,500
Aug 27, 2024	0.57	0.59	0.57	0.58	0.58	-1.69%	52,660
Aug 26, 2024	0.60	0.60	0.59	0.59	0.59	-1.67%	56,002
Aug 23, 2024	0.60	0.60	0.60	0.60	0.60	-	15,300
Aug 22, 2024	0.61	0.61	0.60	0.60	0.60	-1.64%	32,950
Aug 21, 2024	0.65	0.65	0.61	0.61	0.61	1.67%	16,500
Aug 20, 2024	0.63	0.63	0.60	0.60	0.60	-10.45%	27,475
Aug 19, 2024	0.69	0.71	0.67	0.67	0.67	-5.63%	14,646
Aug 16, 2024	0.75	0.80	0.71	0.71	0.71	-5.33%	11,138
Aug 15, 2024	0.76	0.77	0.75	0.75	0.75	-1.32%	98,120
Aug 14, 2024	0.80	0.80	0.76	0.76	0.76	-5.00%	22,467
Aug 13, 2024	0.82	0.84	0.80	0.80	0.80	-5.88%	127,141
Aug 12, 2024	0.80	0.85	0.80	0.85	0.85	6.25%	12,576
Aug 9, 2024	0.80	0.80	0.80	0.80	0.80	-	-
Aug 8, 2024	0.85	0.85	0.80	0.80	0.80	-12.09%	11,322
Aug 7, 2024	0.90	0.91	0.90	0.91	0.91	10.98%	35,770
Aug 6, 2024	0.81	0.85	0.80	0.82	0.82	1.23%	62,890
Aug 2, 2024	0.90	0.90	0.81	0.81	0.81	-10.00%	32,488
Aug 1, 2024	0.90	0.90	0.90	0.90	0.90	-	1,800
Jul 31, 2024	0.85	0.90	0.82	0.90	0.90	5.88%	35,950

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.