Carbon Streaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.71	0.71	0.71	0.71	0.71	-2.51%	10,196
May 7, 2026	0.69	0.73	0.69	0.73	0.73	-0.12%	2,800
May 6, 2026	0.73	0.73	0.73	0.73	0.73	-0.38%	500
May 1, 2026	0.73	0.73	0.70	0.73	0.73	0.32%	66,694
Apr 30, 2026	0.76	0.76	0.72	0.73	0.73	-3.77%	10,100
Apr 29, 2026	0.74	0.76	0.74	0.76	0.76	7.00%	3,710
Apr 28, 2026	0.69	0.71	0.67	0.71	0.71	-5.57%	12,740
Apr 27, 2026	0.72	0.75	0.72	0.75	0.75	2.49%	1,330
Apr 24, 2026	0.76	0.77	0.73	0.73	0.73	-1.98%	7,929
Apr 23, 2026	0.75	0.75	0.75	0.75	0.75	-	1,031
Apr 21, 2026	0.76	0.76	0.75	0.75	0.75	-3.38%	3,100
Apr 20, 2026	0.71	0.79	0.70	0.77	0.77	3.09%	27,100
Apr 17, 2026	0.76	0.76	0.75	0.75	0.75	-1.68%	10,100
Apr 16, 2026	0.73	0.77	0.72	0.76	0.76	0.10%	5,561
Apr 15, 2026	0.76	0.76	0.76	0.76	0.76	7.98%	22,000
Apr 14, 2026	0.74	0.75	0.71	0.71	0.71	-0.61%	11,300
Apr 13, 2026	0.70	0.71	0.70	0.71	0.71	1.14%	8,095
Apr 9, 2026	0.70	0.71	0.70	0.70	0.70	0.29%	5,325
Apr 8, 2026	0.67	0.70	0.67	0.70	0.70	2.55%	15,555
Apr 7, 2026	0.70	0.70	0.68	0.68	0.68	3.42%	1,500
Apr 6, 2026	0.61	0.66	0.61	0.66	0.66	1.48%	6,170
Apr 2, 2026	0.65	0.65	0.65	0.65	0.65	-1.29%	1,000
Mar 31, 2026	0.64	0.66	0.64	0.66	0.66	5.32%	10,165
Mar 30, 2026	0.62	0.63	0.61	0.63	0.63	-5.74%	7,667
Mar 26, 2026	0.69	0.69	0.66	0.66	0.66	-5.19%	32,529
Mar 24, 2026	0.62	0.70	0.62	0.70	0.70	9.37%	20,836
Mar 23, 2026	0.66	0.66	0.64	0.64	0.64	1.54%	4,790
Mar 20, 2026	0.64	0.65	0.63	0.63	0.63	-2.26%	6,050
Mar 19, 2026	0.59	0.65	0.59	0.64	0.64	5.95%	12,550
Mar 18, 2026	0.61	0.62	0.61	0.61	0.61	-1.73%	12,898
Mar 17, 2026	0.59	0.62	0.59	0.62	0.62	1.54%	6,722
Mar 16, 2026	0.63	0.63	0.60	0.61	0.61	-2.04%	24,336
Mar 13, 2026	0.60	0.64	0.60	0.62	0.62	0.45%	13,078
Mar 12, 2026	0.62	0.62	0.62	0.62	0.62	2.85%	391
Mar 10, 2026	0.65	0.65	0.60	0.60	0.60	-8.71%	1,851
Mar 9, 2026	0.66	0.66	0.66	0.66	0.66	-1.70%	1,555
Mar 6, 2026	0.67	0.67	0.67	0.67	0.67	3.32%	2,320
Mar 5, 2026	0.66	0.66	0.65	0.65	0.65	-5.80%	11,775
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