Carbon Streaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	0.68	0.75	0.68	0.75	0.75	8.57%	1,059
Oct 16, 2026	0.69	0.69	0.69	0.69	0.69	-3.67%	2,144
Oct 13, 2026	0.71	0.72	0.71	0.72	0.72	6.91%	650
Oct 12, 2026	0.71	0.71	0.67	0.67	0.67	-6.16%	3,725
Oct 9, 2026	0.72	0.72	0.70	0.71	0.71	-1.33%	11,175
Oct 8, 2026	0.67	0.73	0.67	0.72	0.72	3.55%	22,387
Oct 7, 2026	0.69	0.72	0.69	0.70	0.70	6.65%	6,163
Oct 6, 2026	0.66	0.69	0.66	0.66	0.66	0.02%	77,172
Oct 2, 2026	0.67	0.67	0.66	0.66	0.66	-1.86%	2,533
Oct 1, 2026	0.67	0.67	0.67	0.67	0.67	5.42%	500
Sep 30, 2026	0.70	0.71	0.63	0.63	0.63	-12.29%	32,350
Sep 28, 2026	0.72	0.72	0.72	0.72	0.72	1.39%	250
Sep 25, 2026	0.71	0.71	0.71	0.71	0.71	1.71%	540
Sep 24, 2026	0.70	0.70	0.70	0.70	0.70	-0.13%	1,200
Sep 23, 2026	0.70	0.70	0.70	0.70	0.70	3.07%	1,120
Sep 22, 2026	0.68	0.68	0.68	0.68	0.68	1.24%	1,560
Sep 21, 2026	0.65	0.68	0.65	0.67	0.67	-1.57%	90,173
Sep 17, 2026	0.67	0.68	0.66	0.68	0.68	0.17%	12,560
Sep 15, 2026	0.65	0.70	0.65	0.68	0.68	1.98%	2,490
Sep 11, 2026	0.67	0.67	0.67	0.67	0.67	0.60%	610
Sep 10, 2026	0.67	0.67	0.66	0.66	0.66	-5.14%	2,700
Sep 9, 2026	0.72	0.72	0.70	0.70	0.70	2.69%	3,265
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