Karbon-X Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	0.42	0.49	0.42	0.45	0.45	-9.52%	3,411
Nov 19, 2025	0.49	0.50	0.49	0.50	0.50	-	11,000
Nov 18, 2025	0.50	0.55	0.50	0.50	0.50	-3.85%	80,939
Nov 17, 2025	0.50	0.52	0.50	0.52	0.52	9.40%	15,500
Nov 14, 2025	0.48	0.52	0.48	0.48	0.48	-8.60%	22,500
Nov 13, 2025	0.52	0.52	0.52	0.52	0.52	-3.70%	1,982
Nov 11, 2025	0.50	0.55	0.50	0.54	0.54	-1.82%	11,500
Nov 10, 2025	0.53	0.60	0.53	0.55	0.55	0.40%	13,500
Nov 7, 2025	0.50	0.55	0.50	0.55	0.55	10.04%	23,000
Nov 6, 2025	0.57	0.60	0.44	0.50	0.50	-4.27%	73,815
Nov 5, 2025	0.59	0.64	0.52	0.52	0.52	-10.34%	21,519
Nov 4, 2025	0.61	0.61	0.55	0.58	0.58	-17.14%	45,280
Nov 3, 2025	0.79	0.80	0.70	0.70	0.70	7.69%	51,177
Oct 31, 2025	0.62	0.79	0.62	0.65	0.65	-13.71%	20,040
Oct 30, 2025	0.65	0.90	0.65	0.75	0.75	-20.71%	17,323
Oct 29, 2025	0.80	0.95	0.80	0.95	0.95	-5.00%	15,777
Oct 28, 2025	0.80	1.01	0.80	1.00	1.00	25.00%	51,103
Oct 27, 2025	0.78	0.90	0.68	0.80	0.80	10.34%	44,600
Oct 24, 2025	0.80	0.80	0.73	0.73	0.73	-	12,000
Oct 23, 2025	0.78	0.78	0.68	0.73	0.73	-3.33%	12,045
Oct 22, 2025	0.76	0.84	0.68	0.75	0.75	-	14,700