Base Carbon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	0.62	0.63	0.61	0.63	-	1.28%	5,000
Aug 26, 2025	0.58	0.63	0.56	0.63	0.63	9.72%	127,288
Aug 25, 2025	0.58	0.60	0.56	0.57	0.57	0.88%	139,126
Aug 22, 2025	0.58	0.62	0.51	0.57	0.57	-2.43%	291,317
Aug 21, 2025	0.48	0.58	0.48	0.58	0.58	19.03%	321,353
Aug 20, 2025	0.48	0.50	0.48	0.49	0.49	-0.10%	181,703
Aug 19, 2025	0.50	0.50	0.46	0.49	0.49	-0.41%	521,633
Aug 18, 2025	0.50	0.50	0.48	0.49	0.49	-1.21%	154,754
Aug 15, 2025	0.51	0.52	0.47	0.50	0.50	-1.13%	271,257
Aug 14, 2025	0.52	0.52	0.47	0.50	0.50	0.11%	212,518
Aug 13, 2025	0.50	0.52	0.49	0.50	0.50	2.90%	119,208
Aug 12, 2025	0.53	0.53	0.48	0.49	0.49	-0.84%	262,015
Aug 11, 2025	0.49	0.54	0.49	0.49	0.49	-9.24%	215,261
Aug 8, 2025	0.53	0.54	0.52	0.54	0.54	5.88%	77,917
Aug 7, 2025	0.53	0.53	0.47	0.51	0.51	-1.92%	443,546
Aug 6, 2025	0.51	0.53	0.50	0.52	0.52	2.36%	365,484
Aug 5, 2025	0.56	0.56	0.44	0.51	0.51	-9.29%	892,093
Aug 4, 2025	0.54	0.56	0.54	0.56	0.56	0.92%	3,876
Aug 1, 2025	0.60	0.60	0.53	0.55	0.55	-4.31%	354,900
Jul 31, 2025	0.57	0.59	0.56	0.58	0.58	0.89%	163,505
Jul 30, 2025	0.58	0.59	0.57	0.57	0.57	-2.16%	90,944
Jul 29, 2025	0.56	0.59	0.56	0.59	0.59	9.30%	204,290
Jul 28, 2025	0.61	0.61	0.52	0.54	0.54	-8.60%	343,025
Jul 25, 2025	0.61	0.63	0.54	0.59	0.59	-2.91%	486,982
Jul 24, 2025	0.61	0.62	0.60	0.61	0.61	4.43%	139,031
Jul 23, 2025	0.63	0.63	0.58	0.58	0.58	-3.07%	77,671
Jul 22, 2025	0.62	0.62	0.59	0.60	0.60	-2.62%	210,599
Jul 21, 2025	0.64	0.65	0.60	0.61	0.61	-3.23%	306,717
Jul 18, 2025	0.64	0.65	0.64	0.64	0.64	-3.79%	112,020
Jul 17, 2025	0.64	0.66	0.64	0.66	0.66	0.76%	80,565
Jul 16, 2025	0.64	0.66	0.64	0.66	0.66	-	36,310
Jul 15, 2025	0.65	0.66	0.64	0.66	0.66	-	135,821
Jul 14, 2025	0.64	0.66	0.63	0.66	0.66	0.77%	95,386
Jul 11, 2025	0.64	0.65	0.63	0.65	0.65	1.90%	51,090
Jul 10, 2025	0.64	0.65	0.63	0.64	0.64	-1.33%	56,033
Jul 9, 2025	0.65	0.65	0.63	0.65	0.65	2.08%	35,325
Jul 8, 2025	0.64	0.64	0.63	0.63	0.63	-1.81%	29,576
Jul 7, 2025	0.63	0.65	0.63	0.65	0.65	4.03%	4,882
Jul 3, 2025	0.63	0.63	0.62	0.62	0.62	-1.56%	23,264
Jul 2, 2025	0.63	0.64	0.62	0.63	0.63	-3.16%	22,493
Jul 1, 2025	0.65	0.68	0.61	0.65	0.65	1.06%	4,707
Jun 30, 2025	0.62	0.65	0.62	0.64	0.64	6.38%	144,698
Jun 27, 2025	0.66	0.66	0.61	0.61	0.61	-3.78%	27,571
Jun 26, 2025	0.60	0.63	0.59	0.63	0.63	8.12%	16,508
Jun 25, 2025	0.55	0.64	0.54	0.58	0.58	3.34%	181,484
Jun 24, 2025	0.55	0.58	0.55	0.56	0.56	1.40%	37,686
Jun 23, 2025	0.57	0.57	0.54	0.56	0.56	-	33,753
Jun 20, 2025	0.56	0.59	0.55	0.56	0.56	-2.24%	33,442
Jun 18, 2025	0.63	0.63	0.56	0.57	0.57	-10.60%	73,883
Jun 17, 2025	0.62	0.65	0.62	0.64	0.64	2.42%	59,583