Carbon Streaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	0.44	0.44	0.44	0.44	0.44	-1.25%	601
Jul 2, 2025	0.41	0.46	0.41	0.44	0.44	2.42%	22,434
Jul 1, 2025	0.45	0.45	0.43	0.43	0.43	-1.77%	1,061
Jun 30, 2025	0.41	0.44	0.41	0.44	0.44	-0.09%	5,490
Jun 27, 2025	0.43	0.44	0.43	0.44	0.44	4.35%	2,940
Jun 26, 2025	0.42	0.42	0.42	0.42	0.42	-1.71%	600
Jun 25, 2025	0.44	0.44	0.43	0.43	0.43	0.52%	10,658
Jun 24, 2025	0.41	0.43	0.41	0.43	0.43	2.68%	1,300
Jun 23, 2025	0.41	0.44	0.41	0.41	0.41	-3.55%	5,470
Jun 20, 2025	0.41	0.43	0.41	0.43	0.43	-4.61%	11,889
Jun 18, 2025	0.45	0.45	0.45	0.45	0.45	-	10
Jun 17, 2025	0.45	0.46	0.45	0.45	0.45	-1.64%	10,148
Jun 16, 2025	0.44	0.46	0.44	0.46	0.46	3.98%	5,712
Jun 13, 2025	0.43	0.44	0.42	0.44	0.44	3.53%	25,900
Jun 12, 2025	0.40	0.43	0.40	0.43	0.43	3.99%	38,089
Jun 11, 2025	0.40	0.42	0.39	0.41	0.41	2.80%	5,060
Jun 10, 2025	0.40	0.40	0.40	0.40	0.40	-0.46%	255
Jun 9, 2025	0.40	0.40	0.40	0.40	0.40	2.44%	17,706
Jun 6, 2025	0.36	0.39	0.36	0.39	0.39	5.24%	13,185
Jun 5, 2025	0.38	0.38	0.36	0.37	0.37	-4.98%	12,660
Jun 4, 2025	0.35	0.39	0.35	0.39	0.39	5.41%	17,310
Jun 3, 2025	0.36	0.37	0.36	0.37	0.37	2.81%	2,561
Jun 2, 2025	0.36	0.36	0.36	0.36	0.36	-2.23%	843
May 30, 2025	0.37	0.37	0.37	0.37	0.37	-2.13%	880
May 29, 2025	0.39	0.39	0.38	0.38	0.38	-3.89%	445
May 28, 2025	0.37	0.39	0.35	0.39	0.39	6.28%	1,222
May 27, 2025	0.35	0.38	0.35	0.37	0.37	5.17%	12,241
May 23, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	85,945
May 22, 2025	0.34	0.36	0.34	0.36	0.36	0.11%	5,430
May 21, 2025	0.33	0.36	0.33	0.36	0.36	5.76%	7,443
May 20, 2025	0.32	0.36	0.32	0.34	0.34	1.19%	5,250
May 19, 2025	0.32	0.36	0.32	0.34	0.34	6.67%	1,131
May 16, 2025	0.32	0.32	0.32	0.32	0.32	-7.27%	6,958
May 15, 2025	0.34	0.34	0.32	0.34	0.34	0.67%	2,388
May 14, 2025	0.34	0.36	0.34	0.34	0.34	3.04%	5,070
May 13, 2025	0.33	0.33	0.32	0.33	0.33	2.34%	7,278
May 12, 2025	0.32	0.34	0.32	0.32	0.32	-	26,113
May 9, 2025	0.34	0.34	0.32	0.32	0.32	-	1,338
May 8, 2025	0.32	0.32	0.32	0.32	0.32	-	17,279
May 7, 2025	0.34	0.34	0.32	0.32	0.32	-11.11%	21,350
May 6, 2025	0.32	0.36	0.32	0.36	0.36	2.86%	25,500
May 5, 2025	0.32	0.35	0.32	0.35	0.35	12.90%	4,645
May 2, 2025	0.35	0.35	0.31	0.31	0.31	-11.43%	17,588
May 1, 2025	0.31	0.35	0.31	0.35	0.35	13.60%	10,014
Apr 30, 2025	0.31	0.31	0.31	0.31	0.31	-	2,000
Apr 29, 2025	0.32	0.32	0.31	0.31	0.31	0.69%	5,182
Apr 28, 2025	0.32	0.32	0.31	0.31	0.31	0.33%	4,842
Apr 25, 2025	0.31	0.31	0.31	0.31	0.31	-0.03%	1,358
Apr 24, 2025	0.31	0.31	0.31	0.31	0.31	1.70%	2,000
Apr 23, 2025	0.30	0.30	0.30	0.30	0.30	-6.48%	939