BluSky Carbon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.03	0.03	0.03	0.03	0.03	-0.32%	18,637
Feb 9, 2026	0.03	0.03	0.03	0.03	0.03	7.59%	1,000
Feb 6, 2026	0.03	0.04	0.03	0.03	0.03	-16.43%	43,456
Feb 5, 2026	0.03	0.03	0.03	0.03	0.03	-	2,789
Feb 4, 2026	0.03	0.03	0.03	0.03	0.03	2.06%	5,000
Feb 3, 2026	0.02	0.03	0.02	0.03	0.03	17.65%	10,127
Feb 2, 2026	0.03	0.03	0.03	0.03	0.03	-16.95%	10,000
Jan 30, 2026	0.03	0.03	0.03	0.03	0.03	-	300
Jan 28, 2026	0.03	0.03	0.03	0.03	0.03	22.54%	10,050
Jan 27, 2026	0.03	0.03	0.02	0.03	0.03	-30.39%	186,041
Jan 23, 2026	0.04	0.04	0.04	0.04	0.04	-18.40%	700
Jan 22, 2026	0.04	0.05	0.04	0.05	0.05	-	2,222
Jan 21, 2026	0.05	0.05	0.05	0.05	0.05	99.20%	4,100
Jan 20, 2026	0.03	0.03	0.03	0.03	0.03	-16.61%	100
Jan 15, 2026	0.03	0.03	0.03	0.03	0.03	-39.19%	12,504
Jan 13, 2026	0.05	0.05	0.05	0.05	0.05	11.24%	29,200
Jan 12, 2026	0.04	0.04	0.04	0.04	0.04	78.00%	10,713
Jan 9, 2026	0.05	0.05	0.03	0.03	0.03	-53.70%	11,701
Jan 7, 2026	0.05	0.05	0.05	0.05	0.05	20.00%	6,781
Jan 6, 2026	0.05	0.05	0.05	0.05	0.05	-10.00%	815
Jan 5, 2026	0.05	0.05	0.05	0.05	0.05	11.11%	96,170
Jan 2, 2026	0.04	0.05	0.04	0.05	0.05	26.76%	31,950
Dec 31, 2025	0.04	0.04	0.03	0.04	0.04	-4.05%	8,100
Dec 30, 2025	0.03	0.04	0.03	0.04	0.04	5.71%	12,900
Dec 29, 2025	0.04	0.04	0.03	0.04	0.04	-	4,520
Dec 23, 2025	0.03	0.04	0.03	0.04	0.04	8.02%	6,915
Dec 22, 2025	0.04	0.04	0.02	0.03	0.03	-13.83%	62,100
Dec 19, 2025	0.03	0.04	0.03	0.04	0.04	-2.59%	700
Dec 18, 2025	0.03	0.04	0.03	0.04	0.04	-13.26%	6,080
Dec 17, 2025	0.04	0.04	0.04	0.04	0.04	17.11%	22,000
Dec 16, 2025	0.04	0.04	0.04	0.04	0.04	-15.74%	57,894
Dec 15, 2025	0.04	0.05	0.04	0.05	0.05	17.14%	28,135
Dec 12, 2025	0.04	0.04	0.04	0.04	0.04	-14.44%	1,135
Dec 11, 2025	0.05	0.05	0.04	0.05	0.05	9.22%	34,167
Dec 10, 2025	0.04	0.04	0.04	0.04	0.04	6.74%	10,080
Dec 8, 2025	0.05	0.05	0.04	0.04	0.04	-23.56%	1,842
Dec 5, 2025	0.05	0.05	0.05	0.05	0.05	7.22%	6,325
Dec 4, 2025	0.05	0.05	0.05	0.05	0.05	-4.46%	8,000
Dec 3, 2025	0.04	0.07	0.04	0.05	0.05	21.13%	10,143
Dec 2, 2025	0.04	0.04	0.04	0.04	0.04	-5.35%	3,100
Dec 1, 2025	0.04	0.05	0.04	0.04	0.04	10.26%	1,200
Nov 28, 2025	0.04	0.04	0.04	0.04	0.04	-7.14%	55,615
Nov 26, 2025	0.04	0.04	0.04	0.04	0.04	13.21%	8,390
Nov 25, 2025	0.04	0.04	0.04	0.04	0.04	-23.03%	22,565
Nov 24, 2025	0.05	0.05	0.05	0.05	0.05	-3.60%	977
Nov 21, 2025	0.04	0.05	0.03	0.05	0.05	16.55%	53,216
Nov 20, 2025	0.04	0.04	0.04	0.04	0.04	2.14%	12,222
Nov 19, 2025	0.05	0.05	0.04	0.04	0.04	-16.00%	7,597
Nov 18, 2025	0.04	0.05	0.04	0.05	0.05	-	3,069
Nov 17, 2025	0.05	0.05	0.05	0.05	0.05	-	2,000