Carbon Streaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Mar 20, 2025	0.31	0.31	0.31	0.31	0.31	-	10
Mar 19, 2025	0.31	0.31	0.29	0.31	0.31	-1.77%	11,520
Mar 18, 2025	0.30	0.31	0.30	0.31	0.31	0.33%	1,157
Mar 17, 2025	0.32	0.32	0.31	0.31	0.31	0.16%	10,627
Mar 14, 2025	0.29	0.31	0.29	0.31	0.31	5.81%	1,850
Mar 13, 2025	0.29	0.29	0.29	0.29	0.29	-3.31%	3,014
Mar 12, 2025	0.32	0.32	0.30	0.30	0.30	-2.55%	11,172
Mar 11, 2025	0.30	0.31	0.30	0.31	0.31	4.86%	618
Mar 10, 2025	0.31	0.31	0.30	0.30	0.30	-2.95%	18,622
Mar 7, 2025	0.29	0.31	0.29	0.31	0.31	5.17%	13,401
Mar 6, 2025	0.31	0.32	0.29	0.29	0.29	1.75%	190,033
Mar 5, 2025	0.33	0.33	0.28	0.29	0.29	1.42%	1,001,231
Mar 4, 2025	0.30	0.31	0.28	0.28	0.28	4.07%	56,328
Mar 3, 2025	0.33	0.35	0.27	0.27	0.27	-16.92%	944,196
Feb 28, 2025	0.32	0.33	0.32	0.33	0.33	-6.88%	600
Feb 27, 2025	0.37	0.37	0.35	0.35	0.35	2.65%	10,589
Feb 26, 2025	0.33	0.35	0.33	0.34	0.34	7.94%	15,389
Feb 25, 2025	0.36	0.36	0.32	0.32	0.32	-7.35%	18,194
Feb 24, 2025	0.33	0.36	0.32	0.34	0.34	3.98%	5,676
Feb 21, 2025	0.33	0.33	0.33	0.33	0.33	-0.91%	410
Feb 20, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	10,014
Feb 19, 2025	0.33	0.33	0.33	0.33	0.33	-4.41%	5,900
Feb 18, 2025	0.36	0.36	0.32	0.34	0.34	-5.29%	4,273
Feb 14, 2025	0.35	0.36	0.35	0.36	0.36	12.19%	2,575
Feb 13, 2025	0.35	0.35	0.31	0.32	0.32	-5.85%	11,678