Carbon Streaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.68	0.68	0.68	0.68	0.68	4.28%	11,575
Sep 2, 2026	0.65	0.65	0.65	0.65	0.65	0.23%	1,988
Aug 31, 2026	0.63	0.65	0.63	0.65	0.65	-0.69%	1,200
Aug 28, 2026	0.68	0.68	0.66	0.66	0.66	1.17%	5,193
Aug 26, 2026	0.65	0.65	0.65	0.65	0.65	-3.12%	126
Aug 25, 2026	0.68	0.68	0.67	0.67	0.67	-4.22%	1,820
Aug 24, 2026	0.66	0.70	0.63	0.70	0.70	4.34%	7,800
Aug 21, 2026	0.62	0.70	0.62	0.67	0.67	1.01%	3,245
Aug 20, 2026	0.70	0.70	0.66	0.66	0.66	8.63%	7,707
Aug 19, 2026	0.61	0.61	0.61	0.61	0.61	-16.33%	4,436
Aug 18, 2026	0.67	0.73	0.67	0.73	0.73	3.18%	4,779
Aug 17, 2026	0.67	0.72	0.67	0.71	0.71	11.92%	19,289
Aug 12, 2026	0.65	0.66	0.63	0.63	0.63	-3.50%	2,330
Aug 11, 2026	0.66	0.66	0.66	0.66	0.66	3.14%	200
Aug 10, 2026	0.58	0.66	0.58	0.64	0.64	-2.53%	919
Aug 7, 2026	0.65	0.66	0.64	0.65	0.65	2.66%	9,085
Aug 6, 2026	0.67	0.67	0.64	0.64	0.64	-2.99%	3,314
Aug 5, 2026	0.64	0.65	0.64	0.65	0.65	3.21%	5,990
Aug 4, 2026	0.64	0.64	0.63	0.63	0.63	1.96%	2,320
Aug 3, 2026	0.62	0.62	0.62	0.62	0.62	-1.36%	756
Jul 31, 2026	0.63	0.63	0.63	0.63	0.63	-3.03%	5,026
Jul 28, 2026	0.64	0.65	0.64	0.65	0.65	4.05%	4,000
Jul 27, 2026	0.63	0.63	0.62	0.63	0.63	-5.54%	21,490
Jul 24, 2026	0.66	0.66	0.66	0.66	0.66	6.31%	3,078
Jul 23, 2026	0.62	0.62	0.62	0.62	0.62	-3.88%	3,250
Jul 22, 2026	0.65	0.65	0.65	0.65	0.65	-1.51%	2,444
Jul 21, 2026	0.66	0.66	0.66	0.66	0.66	4.36%	548
Jul 20, 2026	0.63	0.63	0.63	0.63	0.63	-	501
Jul 17, 2026	0.64	0.64	0.63	0.63	0.63	-	5,319
Jul 16, 2026	0.63	0.63	0.63	0.63	0.63	0.47%	1,000
Jul 14, 2026	0.62	0.63	0.62	0.63	0.63	-0.32%	6,118
Jul 13, 2026	0.63	0.63	0.63	0.63	0.63	-0.15%	2,000
Jul 9, 2026	0.63	0.63	0.63	0.63	0.63	1.91%	5,100
Jul 7, 2026	0.62	0.62	0.62	0.62	0.62	-1.86%	19,200
Jul 6, 2026	0.63	0.63	0.63	0.63	0.63	-	232
Jul 2, 2026	0.60	0.63	0.60	0.63	0.63	5.99%	5,990
Jul 1, 2026	0.61	0.61	0.59	0.59	0.59	-4.41%	7,868
Jun 30, 2026	0.62	0.63	0.61	0.62	0.62	-0.60%	9,452
Jun 29, 2026	0.61	0.63	0.61	0.63	0.63	2.22%	3,179
Jun 25, 2026	0.63	0.63	0.61	0.61	0.61	0.89%	1,320
Jun 24, 2026	0.63	0.63	0.61	0.61	0.61	-2.96%	10,238
Jun 23, 2026	0.63	0.63	0.63	0.63	0.63	-1.01%	5,000
Jun 22, 2026	0.63	0.63	0.63	0.63	0.63	-2.91%	125
Jun 17, 2026	0.64	0.65	0.64	0.65	0.65	2.55%	1,990
Jun 16, 2026	0.63	0.63	0.63	0.63	0.63	-0.44%	1,300
Jun 12, 2026	0.64	0.64	0.62	0.64	0.64	1.10%	9,237
Jun 11, 2026	0.64	0.64	0.63	0.63	0.63	-2.33%	4,835
Jun 10, 2026	0.64	0.65	0.64	0.65	0.65	-1.19%	4,200
Jun 9, 2026	0.65	0.66	0.64	0.65	0.65	-0.55%	45,279
Jun 4, 2026	0.67	0.67	0.66	0.66	0.66	-3.82%	6,000