Entrex Carbon Market Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.94	0.94	0.94	0.94	-	-	-
May 6, 2026	0.94	0.94	0.94	0.94	0.94	76.98%	100
May 5, 2026	0.90	0.94	0.53	0.53	0.53	-43.50%	16,738
May 4, 2026	0.94	0.94	0.94	0.94	0.94	48.89%	175
May 1, 2026	0.65	0.65	0.63	0.63	0.63	-7.35%	1,265
Apr 30, 2026	0.80	0.80	0.35	0.68	0.68	-28.56%	13,334
Apr 29, 2026	0.95	0.95	0.95	0.95	0.95	-3.86%	727
Apr 28, 2026	0.99	1.00	0.94	0.99	0.99	-16.10%	1,265
Apr 27, 2026	0.99	1.18	0.95	1.18	1.18	47.50%	1,712
Apr 24, 2026	0.95	0.95	0.80	0.80	0.80	-11.11%	1,300
Apr 23, 2026	0.99	0.99	0.90	0.90	0.90	1.93%	1,011
Apr 22, 2026	0.99	0.99	0.60	0.88	0.88	47.17%	3,877
Apr 21, 2026	0.72	1.40	0.30	0.60	0.60	-14.29%	34,827
Apr 20, 2026	0.69	0.77	0.69	0.70	0.70	-5.79%	9,500
Apr 16, 2026	0.72	0.80	0.68	0.74	0.74	-6.87%	6,299
Apr 15, 2026	0.50	0.80	0.45	0.80	0.80	89.95%	14,513
Apr 14, 2026	0.42	0.42	0.42	0.42	0.42	-15.66%	250
Apr 13, 2026	0.42	0.50	0.42	0.50	0.50	99.20%	24,100
Apr 1, 2026	0.25	0.25	0.25	0.25	0.25	-41.34%	1,250
Mar 26, 2026	0.39	0.45	0.39	0.43	0.43	60.23%	1,750
Mar 6, 2026	0.27	0.27	0.27	0.27	0.27	-5.00%	1,000
Mar 4, 2026	0.28	0.28	0.28	0.28	0.28	-	4,000
Feb 25, 2026	0.28	0.28	0.28	0.28	0.28	-37.50%	1,850
Feb 12, 2026	0.45	0.45	0.45	0.45	0.45	-	100
Feb 5, 2026	0.45	0.45	0.45	0.45	0.45	-8.20%	4,750
Feb 4, 2026	0.49	0.49	0.49	0.49	0.49	39.43%	100
Jan 28, 2026	0.35	0.35	0.33	0.35	0.35	29.63%	16,439
Jan 22, 2026	0.27	0.27	0.27	0.27	0.27	-6.90%	300
Jan 21, 2026	0.29	0.29	0.29	0.29	0.29	8.61%	450
Jan 16, 2026	0.27	0.27	0.27	0.27	0.27	6.80%	591
Jan 7, 2026	0.25	0.27	0.25	0.25	0.25	-	902
Jan 6, 2026	0.25	0.25	0.25	0.25	0.25	-3.85%	1,010
Dec 24, 2025	0.27	0.28	0.26	0.26	0.26	-0.76%	22,099
Dec 23, 2025	0.26	0.26	0.26	0.26	0.26	-14.38%	100
Dec 8, 2025	0.31	0.31	0.31	0.31	0.31	17.69%	575
Dec 2, 2025	0.26	0.26	0.26	0.26	0.26	-11.86%	17,500
Nov 20, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	4,600