Carbon Streaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2025	0.31	0.32	0.31	0.32	0.32	0.25%	691
Apr 21, 2025	0.34	0.34	0.32	0.32	0.32	3.23%	12,532
Apr 17, 2025	0.31	0.31	0.31	0.31	0.31	-	20,900
Apr 16, 2025	0.33	0.33	0.31	0.31	0.31	3.33%	1,100
Apr 15, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	4,300
Apr 14, 2025	0.31	0.31	0.31	0.31	0.31	-	108
Apr 11, 2025	0.30	0.31	0.30	0.31	0.31	2.58%	45,316
Apr 10, 2025	0.32	0.32	0.30	0.30	0.30	-1.72%	6,784
Apr 9, 2025	0.30	0.31	0.30	0.31	0.31	0.82%	805
Apr 8, 2025	0.32	0.32	0.30	0.31	0.31	-3.17%	39,237
Apr 7, 2025	0.30	0.32	0.30	0.32	0.32	5.00%	2,854
Apr 4, 2025	0.34	0.34	0.28	0.30	0.30	-9.04%	24,153
Apr 3, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	9,003
Apr 2, 2025	0.32	0.32	0.32	0.32	0.32	2.77%	2,000
Apr 1, 2025	0.30	0.31	0.30	0.31	0.31	2.05%	13,040
Mar 31, 2025	0.29	0.30	0.29	0.30	0.30	-1.63%	6,301
Mar 28, 2025	0.30	0.31	0.30	0.31	0.31	-3.13%	5,120
Mar 27, 2025	0.29	0.32	0.29	0.32	0.32	5.79%	23,097
Mar 26, 2025	0.29	0.30	0.28	0.30	0.30	1.68%	9,400
Mar 25, 2025	0.29	0.30	0.29	0.30	0.30	2.23%	5,418
Mar 24, 2025	0.29	0.31	0.29	0.29	0.29	-4.75%	4,446
Mar 21, 2025	0.31	0.31	0.31	0.31	0.31	-	-