Basanite, Inc. (BASA)
OTCMKTS · Delayed Price · Currency is USD
0.0185
+0.0014 (8.19%)
May 29, 2026, 9:36 AM EST
Basanite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | 0.54% | - |
| May 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.84% | 28,500 |
| May 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.35% | 82,200 |
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.37% | 25,400 |
| May 22, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -16.40% | 2,668,207 |
| May 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.68% | 20,000 |
| May 20, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -12.80% | 129,006 |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.30% | 10,000 |
| May 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.18% | 4,147 |
| May 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.36% | 15,000 |
| May 14, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 17.65% | 320,317 |
| May 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.81% | 2,385 |
| May 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.08% | 20,953 |
| May 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.23% | 1,045 |
| May 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.34% | 7,867 |
| May 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.43% | 130,697 |
| May 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.99% | 550 |
| May 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 21,695 |
| May 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.35% | 20,610 |
| May 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.10% | 46,700 |
| Apr 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.54% | 35,550 |
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.40% | 2,600 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.00% | 4,100 |
| Apr 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.04% | 500 |
| Apr 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.65% | 6,986 |
| Apr 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.38% | 51,950 |
| Apr 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.22% | 14,050 |
| Apr 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.69% | 11,414 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.50% | 30,550 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.04% | 184,440 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.33% | 13,840 |
| Apr 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.53% | 214,230 |
| Apr 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.45% | 172,627 |
| Apr 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.09% | 48,651 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -3.18% | 104,270 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 101,688 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.63% | 34,000 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.84% | 15,200 |
| Apr 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.79% | 1,295 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.59% | 44,000 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -1.55% | 329,700 |
| Mar 30, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 2.64% | 101,000 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.55% | 25,352 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.67% | 300,418 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.32% | 59,550 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.88% | 39,846 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.95% | 1,492 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.47% | 60,980 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.28% | 1,388 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.87% | 100 |