Carbon Streaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.67	0.69	0.67	0.69	0.69	6.66%	2,500
Mar 3, 2026	0.59	0.70	0.59	0.65	0.65	-0.71%	1,880
Mar 2, 2026	0.64	0.65	0.64	0.65	0.65	-5.58%	1,323
Feb 27, 2026	0.75	0.75	0.69	0.69	0.69	-6.16%	1,590
Feb 26, 2026	0.69	0.74	0.69	0.74	0.74	9.60%	4,035
Feb 25, 2026	0.64	0.71	0.63	0.67	0.67	4.27%	197,081
Feb 24, 2026	0.63	0.64	0.61	0.64	0.64	-0.53%	936
Feb 23, 2026	0.62	0.65	0.62	0.65	0.65	-0.26%	2,510
Feb 19, 2026	0.62	0.65	0.62	0.65	0.65	7.94%	6,490
Feb 18, 2026	0.61	0.61	0.58	0.60	0.60	-0.43%	6,616
Feb 17, 2026	0.60	0.62	0.60	0.60	0.60	-0.12%	18,891
Feb 12, 2026	0.60	0.60	0.60	0.60	0.60	-2.25%	1,285
Feb 11, 2026	0.64	0.64	0.62	0.62	0.62	-0.80%	2,225
Feb 10, 2026	0.62	0.62	0.62	0.62	0.62	1.04%	100
Feb 9, 2026	0.64	0.65	0.62	0.62	0.62	-0.31%	11,934
Feb 6, 2026	0.61	0.63	0.60	0.62	0.62	2.23%	12,141
Feb 5, 2026	0.57	0.61	0.57	0.61	0.61	-0.88%	10,708
Feb 4, 2026	0.63	0.63	0.61	0.61	0.61	-1.55%	13,913
Feb 3, 2026	0.63	0.63	0.62	0.62	0.62	-5.73%	1,768
Feb 2, 2026	0.65	0.66	0.63	0.66	0.66	5.84%	3,213
Jan 30, 2026	0.61	0.63	0.61	0.62	0.62	2.02%	11,196
Jan 29, 2026	0.63	0.63	0.60	0.61	0.61	0.07%	14,411
Jan 28, 2026	0.62	0.62	0.61	0.61	0.61	0.41%	642
Jan 27, 2026	0.61	0.61	0.61	0.61	0.61	0.81%	7,014
Jan 26, 2026	0.62	0.62	0.60	0.60	0.60	0.94%	27,600
Jan 23, 2026	0.50	0.60	0.50	0.60	0.60	0.46%	22,656
Jan 22, 2026	0.61	0.61	0.59	0.59	0.59	-4.03%	17,397
Jan 20, 2026	0.61	0.63	0.61	0.62	0.62	-0.39%	3,520
Jan 16, 2026	0.59	0.62	0.59	0.62	0.62	4.75%	22,110
Jan 15, 2026	0.59	0.61	0.57	0.59	0.59	-5.54%	13,735
Jan 14, 2026	0.59	0.63	0.59	0.63	0.63	5.79%	26,370
Jan 13, 2026	0.62	0.62	0.59	0.59	0.59	-3.15%	10,343
Jan 12, 2026	0.60	0.62	0.59	0.61	0.61	0.86%	19,194
Jan 9, 2026	0.59	0.62	0.59	0.61	0.61	-2.15%	20,390
Jan 8, 2026	0.60	0.62	0.60	0.62	0.62	2.72%	10,600
Jan 7, 2026	0.58	0.61	0.58	0.60	0.60	2.90%	6,277
Jan 6, 2026	0.59	0.60	0.57	0.59	0.59	1.05%	30,950
Jan 5, 2026	0.57	0.60	0.57	0.58	0.58	-2.81%	5,514
Jan 2, 2026	0.60	0.60	0.60	0.60	0.60	-6.67%	201
Dec 31, 2025	0.60	0.64	0.57	0.64	0.64	8.47%	19,873
Dec 30, 2025	0.62	0.62	0.59	0.59	0.59	0.36%	22,794
Dec 29, 2025	0.57	0.59	0.57	0.59	0.59	-2.02%	1,120
Dec 26, 2025	0.69	0.69	0.58	0.60	0.60	1.69%	77,039
Dec 24, 2025	0.60	0.62	0.59	0.59	0.59	-1.67%	2,773
Dec 23, 2025	0.62	0.63	0.60	0.60	0.60	-	16,874
Dec 22, 2025	0.60	0.62	0.60	0.60	0.60	-3.23%	41,597
Dec 19, 2025	0.60	0.62	0.58	0.62	0.62	5.08%	28,085
Dec 18, 2025	0.57	0.59	0.57	0.59	0.59	1.36%	11,529
Dec 17, 2025	0.59	0.59	0.58	0.58	0.58	-3.10%	407
Dec 16, 2025	0.59	0.60	0.59	0.60	0.60	3.64%	6,681