Base Carbon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.78	0.80	0.73	0.73	0.73	-2.40%	102,440
Feb 10, 2026	0.78	0.80	0.75	0.75	0.75	-3.96%	66,000
Feb 9, 2026	0.73	0.78	0.72	0.78	0.78	9.32%	145,353
Feb 6, 2026	0.73	0.73	0.71	0.71	0.71	1.67%	59,262
Feb 5, 2026	0.69	0.71	0.69	0.70	0.70	0.70%	27,906
Feb 4, 2026	0.73	0.73	0.67	0.70	0.70	-2.30%	48,408
Feb 3, 2026	0.72	0.73	0.71	0.71	0.71	1.15%	25,113
Feb 2, 2026	0.73	0.73	0.55	0.71	0.71	-1.78%	179,990
Jan 30, 2026	0.74	0.74	0.69	0.72	0.72	-1.35%	90,419
Jan 29, 2026	0.75	0.75	0.73	0.73	0.73	0.33%	50,207
Jan 28, 2026	0.75	0.75	0.73	0.73	0.73	1.51%	22,258
Jan 27, 2026	0.74	0.74	0.72	0.72	0.72	-0.69%	33,344
Jan 26, 2026	0.74	0.74	0.72	0.72	0.72	-4.47%	51,501
Jan 23, 2026	0.76	0.76	0.73	0.75	0.75	-1.36%	37,544
Jan 22, 2026	0.76	0.77	0.74	0.76	0.76	3.21%	60,738
Jan 21, 2026	0.75	0.77	0.73	0.74	0.74	1.09%	124,305
Jan 20, 2026	0.76	0.78	0.73	0.73	0.73	-3.42%	71,255
Jan 16, 2026	0.77	0.78	0.76	0.76	0.76	-4.28%	27,250
Jan 15, 2026	0.78	0.79	0.77	0.79	0.79	0.43%	3,425
Jan 14, 2026	0.77	0.80	0.77	0.79	0.79	2.36%	40,289
Jan 13, 2026	0.77	0.80	0.76	0.77	0.77	-0.52%	25,794
Jan 12, 2026	0.73	0.79	0.70	0.77	0.77	9.15%	68,639
Jan 9, 2026	0.71	0.71	0.71	0.71	0.71	4.35%	102
Jan 8, 2026	0.76	0.76	0.68	0.68	0.68	-5.12%	49,500
Jan 7, 2026	0.70	0.75	0.70	0.72	0.72	2.37%	30,526
Jan 6, 2026	0.68	0.72	0.68	0.70	0.70	0.94%	35,448
Jan 5, 2026	0.70	0.71	0.69	0.69	0.69	2.12%	56,676
Jan 2, 2026	0.69	0.71	0.67	0.68	0.68	-2.69%	58,381
Dec 31, 2025	0.75	0.75	0.68	0.70	0.70	-1.90%	222,653
Dec 30, 2025	0.76	0.76	0.71	0.71	0.71	3.12%	20,224
Dec 29, 2025	0.71	0.75	0.69	0.69	0.69	-2.95%	100,871
Dec 26, 2025	0.71	0.71	0.71	0.71	0.71	1.53%	13,320
Dec 24, 2025	0.70	0.71	0.70	0.70	0.70	-0.58%	12,500
Dec 23, 2025	0.68	0.71	0.68	0.70	0.70	1.81%	18,935
Dec 22, 2025	0.68	0.70	0.68	0.69	0.69	-0.06%	189,172
Dec 19, 2025	0.70	0.70	0.69	0.69	0.69	0.38%	145,284
Dec 18, 2025	0.69	0.70	0.68	0.69	0.69	-0.30%	42,758
Dec 17, 2025	0.70	0.71	0.69	0.69	0.69	-1.17%	72,228
Dec 16, 2025	0.69	0.70	0.69	0.70	0.70	0.34%	162,700
Dec 15, 2025	0.69	0.71	0.69	0.70	0.70	-1.87%	159,008
Dec 12, 2025	0.72	0.75	0.69	0.71	0.71	0.44%	56,400
Dec 11, 2025	0.73	0.74	0.70	0.71	0.71	-2.35%	98,500
Dec 10, 2025	0.75	0.75	0.70	0.72	0.72	1.07%	144,653
Dec 9, 2025	0.72	0.74	0.69	0.72	0.72	-0.17%	75,798
Dec 8, 2025	0.75	0.75	0.71	0.72	0.72	-4.16%	81,503
Dec 5, 2025	0.74	0.76	0.71	0.75	0.75	1.99%	45,111
Dec 4, 2025	0.76	0.76	0.72	0.73	0.73	-4.78%	95,400
Dec 3, 2025	0.75	0.79	0.73	0.77	0.77	-0.04%	22,089
Dec 2, 2025	0.80	0.80	0.76	0.77	0.77	-3.35%	53,764
Dec 1, 2025	0.76	0.84	0.76	0.80	0.80	11.77%	138,420