Karbon-X Corp. (KARX)
OTCMKTS · Delayed Price · Currency is USD
0.1800
-0.0020 (-1.10%)
At close: May 5, 2026
Karbon-X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 500 |
| May 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.47% | 20,000 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 4.57% | 24,500 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -6.48% | 1,067 |
| Apr 24, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 9.52% | 34,278 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -9.15% | 43,732 |
| Apr 22, 2026 | 0.20 | 0.31 | 0.20 | 0.20 | 0.20 | -4.76% | 39,773 |
| Apr 21, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -20.45% | 55,020 |
| Apr 20, 2026 | 0.24 | 0.28 | 0.21 | 0.26 | 0.26 | -12.00% | 122,030 |
| Apr 17, 2026 | 0.27 | 0.30 | 0.24 | 0.30 | 0.30 | - | 60,775 |
| Apr 16, 2026 | 0.18 | 0.30 | 0.18 | 0.30 | 0.30 | 66.67% | 116,430 |
| Apr 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 20,400 |
| Apr 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 20,000 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 10,000 |
| Apr 10, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 30,927 |
| Apr 9, 2026 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | 5.00% | 52,623 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 15,000 |
| Apr 7, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -28.57% | 13,000 |
| Apr 6, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | -1.75% | 33,700 |
| Apr 2, 2026 | 0.28 | 0.29 | 0.25 | 0.29 | 0.29 | 29.49% | 36,500 |
| Apr 1, 2026 | 0.26 | 0.29 | 0.22 | 0.22 | 0.22 | -18.21% | 67,195 |
| Mar 31, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.50% | 10,400 |
| Mar 30, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 60,000 |
| Mar 27, 2026 | 0.20 | 0.27 | 0.20 | 0.25 | 0.25 | 25.00% | 20,945 |
| Mar 26, 2026 | 0.17 | 0.20 | 0.16 | 0.20 | 0.20 | 17.65% | 52,260 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -26.09% | 53,500 |
| Mar 24, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -11.54% | 11,000 |
| 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 |