Carbon Streaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	0.68	0.68	0.63	0.68	0.68	4.63%	44,900
Jun 1, 2026	0.68	0.68	0.65	0.65	0.65	-5.33%	13,488
May 29, 2026	0.70	0.70	0.69	0.69	0.69	0.39%	673
May 28, 2026	0.69	0.69	0.69	0.69	0.69	1.73%	298
May 27, 2026	0.67	0.67	0.67	0.67	0.67	-4.08%	249
May 26, 2026	0.67	0.70	0.67	0.70	0.70	4.10%	2,725
May 22, 2026	0.68	0.69	0.68	0.68	0.68	-3.15%	3,251
May 21, 2026	0.67	0.70	0.67	0.70	0.70	1.60%	340
May 19, 2026	0.71	0.71	0.69	0.69	0.69	-1.21%	835
May 18, 2026	0.64	0.70	0.64	0.70	0.70	-0.95%	600
May 14, 2026	0.71	0.73	0.70	0.70	0.70	0.40%	8,143
May 13, 2026	0.70	0.70	0.70	0.70	0.70	-0.16%	104
May 11, 2026	0.70	0.73	0.70	0.70	0.70	-1.41%	10,089
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	-1.99%	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	0.11%	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	2.56%	15,555