Carbon Streaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	0.59	0.59	0.58	0.58	0.58	-3.38%	3,001
Dec 11, 2025	0.57	0.60	0.57	0.60	0.60	5.62%	20,190
Dec 10, 2025	0.61	0.61	0.57	0.57	0.57	-5.33%	11,000
Dec 9, 2025	0.59	0.60	0.59	0.60	0.60	1.69%	2,482
Dec 8, 2025	0.58	0.60	0.58	0.59	0.59	2.08%	14,701
Dec 5, 2025	0.58	0.58	0.58	0.58	0.58	4.79%	6,301
Dec 4, 2025	0.58	0.61	0.55	0.55	0.55	-4.72%	3,046
Dec 3, 2025	0.64	0.64	0.55	0.58	0.58	-0.03%	6,595
Dec 2, 2025	0.60	0.62	0.58	0.58	0.58	-1.18%	12,953
Dec 1, 2025	0.52	0.59	0.52	0.59	0.59	2.81%	25,230
Nov 28, 2025	0.57	0.57	0.56	0.57	0.57	0.32%	17,350
Nov 26, 2025	0.55	0.57	0.55	0.57	0.57	3.31%	13,525
Nov 25, 2025	0.56	0.56	0.55	0.55	0.55	-2.01%	5,025
Nov 24, 2025	0.56	0.57	0.56	0.56	0.56	-0.83%	10,719
Nov 21, 2025	0.57	0.57	0.57	0.57	0.57	0.18%	11,601
Nov 20, 2025	0.58	0.58	0.57	0.57	0.57	-0.96%	18,214
Nov 19, 2025	0.58	0.58	0.57	0.57	0.57	0.09%	2,526
Nov 18, 2025	0.56	0.57	0.56	0.57	0.57	0.80%	9,630
Nov 17, 2025	0.55	0.57	0.55	0.57	0.57	0.07%	14,581
Nov 14, 2025	0.56	0.57	0.56	0.57	0.57	-0.12%	18,011
Nov 13, 2025	0.57	0.57	0.57	0.57	0.57	-0.79%	1,350
Nov 12, 2025	0.56	0.57	0.56	0.57	0.57	0.78%	17,397
Nov 11, 2025	0.57	0.57	0.57	0.57	0.57	0.30%	465
Nov 10, 2025	0.57	0.58	0.56	0.56	0.56	2.58%	7,089
Nov 7, 2025	0.57	0.57	0.55	0.55	0.55	-2.60%	9,629
Nov 6, 2025	0.59	0.60	0.54	0.56	0.56	-1.76%	18,728