Karbon-X Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.26	0.26	0.26	0.26	0.26	3.42%	100
Mar 18, 2026	0.25	0.25	0.25	0.25	0.25	4.75%	7,600
Mar 16, 2026	0.23	0.24	0.23	0.24	0.24	9.09%	8,100
Mar 13, 2026	0.23	0.23	0.22	0.22	0.22	-6.58%	12,177
Mar 12, 2026	0.24	0.24	0.24	0.24	0.24	-1.88%	12,000
Mar 9, 2026	0.23	0.24	0.23	0.24	0.24	5.49%	15,000
Mar 6, 2026	0.20	0.23	0.20	0.23	0.23	-5.21%	12,600
Mar 5, 2026	0.25	0.25	0.20	0.24	0.24	-17.24%	26,250
Mar 4, 2026	0.26	0.29	0.26	0.29	0.29	31.82%	27,600
Mar 3, 2026	0.30	0.30	0.22	0.22	0.22	-31.25%	12,000
Feb 27, 2026	0.33	0.33	0.32	0.32	0.32	-8.57%	5,700
Feb 26, 2026	0.38	0.38	0.35	0.35	0.35	9.37%	385
Feb 25, 2026	0.32	0.32	0.32	0.32	0.32	-17.42%	500
Feb 11, 2026	0.39	0.39	0.39	0.39	0.39	-13.89%	125
Feb 2, 2026	0.40	0.45	0.40	0.45	0.45	12.50%	825
Jan 28, 2026	0.40	0.40	0.40	0.40	0.40	-	10,000
Jan 27, 2026	0.40	0.40	0.40	0.40	0.40	-6.54%	1,000
Jan 26, 2026	0.43	0.43	0.43	0.43	0.43	7.00%	7,000
Jan 22, 2026	0.28	0.40	0.28	0.40	0.40	-15.79%	9,000
Jan 21, 2026	0.48	0.48	0.48	0.48	0.48	-5.00%	1,050
Jan 20, 2026	0.50	0.50	0.49	0.50	0.50	11.11%	3,480
Jan 16, 2026	0.45	0.45	0.45	0.45	0.45	-	15,000
Jan 15, 2026	0.45	0.45	0.45	0.45	0.45	18.42%	722
Jan 13, 2026	0.38	0.38	0.38	0.38	0.38	-5.00%	10,000
Jan 6, 2026	0.41	0.41	0.40	0.40	0.40	-	7,600
Jan 5, 2026	0.40	0.40	0.40	0.40	0.40	-	10,000
Jan 2, 2026	0.40	0.40	0.40	0.40	0.40	-	10,000
Dec 31, 2025	0.40	0.40	0.40	0.40	0.40	-	9,303
Dec 30, 2025	0.40	0.40	0.40	0.40	0.40	-	10,000
Dec 29, 2025	0.40	0.40	0.40	0.40	0.40	-	25,697
Dec 26, 2025	0.40	0.40	0.40	0.40	0.40	-	24,423
Dec 24, 2025	0.40	0.40	0.40	0.40	0.40	-	5,592
Dec 23, 2025	0.40	0.40	0.40	0.40	0.40	-	6,923
Dec 22, 2025	0.40	0.44	0.40	0.40	0.40	2.56%	53,077
Dec 19, 2025	0.39	0.39	0.39	0.39	0.39	5.41%	10,002
Dec 18, 2025	0.37	0.37	0.37	0.37	0.37	-	5,032
Dec 16, 2025	0.37	0.37	0.37	0.37	0.37	-7.50%	1,800
Dec 15, 2025	0.40	0.40	0.40	0.40	0.40	-11.11%	3,250
Dec 12, 2025	0.40	0.45	0.37	0.45	0.45	12.50%	14,500
Dec 11, 2025	0.45	0.45	0.40	0.40	0.40	-	7,000
Dec 10, 2025	0.40	0.40	0.40	0.40	0.40	-	10,500
Dec 9, 2025	0.40	0.40	0.38	0.40	0.40	-	8,500
Dec 3, 2025	0.43	0.43	0.40	0.40	0.40	-6.98%	103,250
Dec 2, 2025	0.43	0.43	0.43	0.43	0.43	-14.00%	5,000
Dec 1, 2025	0.45	0.50	0.41	0.50	0.50	11.11%	17,100
Nov 28, 2025	0.42	0.45	0.42	0.45	0.45	4.65%	6,700
Nov 26, 2025	0.44	0.44	0.43	0.43	0.43	-2.27%	8,100
Nov 25, 2025	0.44	0.44	0.44	0.44	0.44	-2.22%	6,512
Nov 24, 2025	0.46	0.49	0.45	0.45	0.45	0.90%	33,400
Nov 21, 2025	0.49	0.49	0.45	0.45	0.45	-1.41%	4,050