Karbon-X Corp. (KARX)
OTCMKTS · Delayed Price · Currency is USD
0.7000
+0.0500 (7.69%)
At close: Jul 30, 2025
MoneyLion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | 7.69% | 4,093 |
| Jul 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 18.07% | 100 |
| Jul 10, 2025 | 1.00 | 1.09 | 0.55 | 0.55 | 0.55 | -44.95% | 10,878 |
| Jul 9, 2025 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | -16.67% | 3,500 |
| Jul 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 95.19% | 150 |
| Jul 7, 2025 | 0.98 | 0.98 | 0.61 | 0.61 | 0.61 | -37.27% | 400 |
| Jun 27, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 8.89% | 219 |
| Jun 26, 2025 | 0.90 | 0.93 | 0.90 | 0.90 | 0.90 | -0.92% | 1,200 |
| Jun 25, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 13.55% | 3,250 |
| Jun 24, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 59.97% | 250 |
| Jun 23, 2025 | 0.68 | 0.75 | 0.50 | 0.50 | 0.50 | -16.65% | 15,160 |
| Jun 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 19.98% | 200 |
| Jun 6, 2025 | 0.75 | 0.75 | 0.50 | 0.50 | 0.50 | -43.97% | 3,000 |
| Jun 5, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.92% | 1,000 |
| Jun 4, 2025 | 1.00 | 1.07 | 0.91 | 0.91 | 0.91 | -14.95% | 8,699 |
| Jun 3, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 4,150 |
| Jun 2, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 200 |
| May 30, 2025 | 1.50 | 1.50 | 1.07 | 1.07 | 1.07 | -28.67% | 593 |
| May 21, 2025 | 1.25 | 1.50 | 1.07 | 1.50 | 1.50 | 20.00% | 1,310 |
| May 14, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -28.57% | 1,000 |
| May 7, 2025 | 1.25 | 1.75 | 1.25 | 1.75 | 1.75 | - | 2,598 |
| Apr 15, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.13% | 200 |
| Apr 14, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -14.86% | 100 |
| Apr 7, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 150 |
| Apr 4, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.94% | 100 |
| Mar 27, 2025 | 2.04 | 2.05 | 2.04 | 2.04 | 2.04 | 7.37% | 586 |
| Mar 26, 2025 | 2.03 | 2.03 | 1.90 | 1.90 | 1.90 | -3.55% | 500 |
| Mar 24, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.07% | 100 |
| Mar 21, 2025 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | -2.03% | 1,000 |
| Mar 20, 2025 | 1.90 | 1.97 | 1.90 | 1.97 | 1.97 | 31.33% | 1,110 |