Karbon-X Corp. (KARX)
OTCMKTS · Delayed Price · Currency is USD
0.2000
+0.0100 (5.26%)
At close: Oct 22, 2026
Karbon-X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 8,026 |
| Oct 21, 2026 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | -0.16% | 192,043 |
| Oct 20, 2026 | 0.16 | 0.19 | 0.15 | 0.19 | 0.19 | - | 123,319 |
| Oct 19, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 5.72% | 12,600 |
| Oct 16, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 2.86% | 152,650 |
| Oct 15, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -1.96% | 125,000 |
| Oct 14, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -12.93% | 15,451 |
| Oct 13, 2026 | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | -2.38% | 10,500 |
| Oct 12, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 12,500 |
| Oct 9, 2026 | 0.20 | 0.22 | 0.15 | 0.20 | 0.20 | 11.11% | 137,606 |
| Oct 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 25,000 |
| Oct 7, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | 5.88% | 20,225 |
| Oct 6, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 96,500 |
| Oct 5, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -14.29% | 47,467 |
| Oct 2, 2026 | 0.20 | 0.21 | 0.18 | 0.21 | 0.21 | 7.69% | 187,362 |
| Oct 1, 2026 | 0.16 | 0.20 | 0.15 | 0.20 | 0.20 | 30.00% | 258,339 |
| Sep 30, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 279 |
| Sep 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,219 |
| Sep 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 207 |
| Sep 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 6,200 |
| Sep 22, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | 11.42% | 45,000 |
| Sep 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -9.86% | 1,250 |
| Sep 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.44% | 12,398 |
| Sep 17, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.58% | 25,637 |
| Sep 16, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -15.00% | 35,300 |
| Sep 15, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 12.50% | 52,800 |
| Sep 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 8,600 |
| Sep 11, 2026 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -13.75% | 35,000 |
| Sep 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.07% | 15,000 |
| Sep 9, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 19.16% | 109,852 |
| Sep 8, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.67% | 80,250 |
| Sep 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.06% | 17,500 |
| Sep 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.19% | 10,000 |
| Sep 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.85% | 38,500 |
| Aug 31, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 2.06% | 100,000 |
| Aug 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,035 |
| Aug 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.63% | 1,000 |
| Aug 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 10,000 |
| Aug 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 30,000 |
| Aug 21, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -8.18% | 45,900 |
| Aug 20, 2026 | 0.15 | 0.17 | 0.13 | 0.17 | 0.17 | 18.34% | 111,500 |
| Aug 19, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.90% | 102,300 |
| Aug 18, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -16.62% | 104,900 |
| Aug 17, 2026 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -2.76% | 25,250 |
| Aug 14, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.50% | 191,500 |
| Aug 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 124,000 |
| Aug 12, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 4.40% | 33,331 |
| Aug 11, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -6.71% | 40,000 |
| Aug 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.05% | 52,500 |
| Aug 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 20,000 |