Carbon-Based Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	40.15	40.20	39.00	40.15	-	-	39,994
Jun 3, 2026	41.00	41.05	39.00	40.15	40.15	-2.07%	261,739
Jun 2, 2026	41.15	42.55	38.70	41.00	41.00	-0.36%	253,497
Jun 1, 2026	40.90	42.60	40.55	41.15	41.15	0.73%	455,149
May 29, 2026	40.15	42.65	39.10	40.85	40.85	1.74%	442,035
May 28, 2026	40.50	41.30	39.25	40.15	40.15	-2.67%	283,055
May 27, 2026	40.25	41.45	38.50	41.25	41.25	0.24%	456,690
May 26, 2026	41.50	41.60	38.85	41.15	41.15	-0.84%	548,948
May 25, 2026	42.05	42.55	39.65	41.50	41.50	0.85%	768,206
May 22, 2026	41.15	42.55	40.50	41.15	41.15	0.12%	409,922
May 21, 2026	40.15	41.60	38.95	41.10	41.10	3.66%	289,333
May 20, 2026	41.05	41.65	39.60	39.65	39.65	-3.41%	385,838
May 19, 2026	41.15	43.10	40.00	41.05	41.05	-0.24%	545,660
May 18, 2026	40.10	42.05	39.95	41.15	41.15	2.62%	363,307
May 15, 2026	40.80	42.05	38.50	40.10	40.10	-1.60%	465,527
May 14, 2026	41.50	43.10	39.00	40.75	40.75	-1.45%	330,213
May 13, 2026	42.05	42.45	39.60	41.35	41.35	-1.66%	535,720
May 12, 2026	40.35	43.60	40.05	42.05	42.05	4.21%	656,284
May 11, 2026	45.60	45.60	38.15	40.35	40.35	-10.53%	1,089,017
May 8, 2026	44.85	47.35	44.00	45.10	45.10	-0.11%	668,229
May 7, 2026	45.00	47.85	43.60	45.15	45.15	0.33%	998,735
May 6, 2026	46.15	46.40	42.80	45.00	45.00	-1.42%	510,824
May 5, 2026	45.10	47.60	44.00	45.65	45.65	1.22%	1,002,603
May 4, 2026	39.60	47.00	39.55	45.10	45.10	13.89%	1,643,749
Apr 30, 2026	40.20	40.35	38.05	39.60	39.60	-1.86%	315,908
Apr 29, 2026	40.95	41.00	39.00	40.35	40.35	-1.47%	228,541
Apr 28, 2026	41.25	41.25	38.95	40.95	40.95	-3.53%	378,522
Apr 27, 2026	42.30	43.15	39.95	42.45	42.45	0.35%	355,164
Apr 24, 2026	43.45	45.65	40.45	42.30	42.30	-2.65%	334,840
Apr 23, 2026	45.45	47.35	39.95	43.45	43.45	-4.40%	1,135,492
Apr 22, 2026	45.95	47.35	43.80	45.45	45.45	-1.09%	654,096
Apr 21, 2026	46.15	47.20	42.55	45.95	45.95	1.77%	650,225
Apr 20, 2026	40.65	46.25	40.10	45.15	45.15	11.07%	1,390,417
Apr 17, 2026	37.20	42.05	37.05	40.65	40.65	9.27%	1,156,974
Apr 16, 2026	36.15	39.45	34.50	37.20	37.20	2.90%	666,411
Apr 15, 2026	36.35	36.75	35.15	36.15	36.15	-0.55%	293,990
Apr 14, 2026	36.85	36.85	34.85	36.35	36.35	-1.36%	310,451
Apr 13, 2026	37.60	38.50	34.85	36.85	36.85	-1.47%	331,351
Apr 10, 2026	37.45	38.50	37.05	37.40	37.40	-0.13%	286,161
Apr 9, 2026	37.60	38.15	36.65	37.45	37.45	-0.40%	108,387
Apr 8, 2026	38.40	38.45	37.25	37.60	37.60	-0.27%	367,744
Apr 7, 2026	37.85	39.00	37.60	37.70	37.70	-3.21%	186,564
Apr 2, 2026	39.30	40.00	37.35	38.95	38.95	1.17%	214,359
Apr 1, 2026	38.95	39.35	37.75	38.50	38.50	-1.16%	180,149
Mar 31, 2026	38.00	39.80	36.85	38.95	38.95	3.59%	310,135
Mar 30, 2026	37.90	38.45	37.00	37.60	37.60	0.13%	164,693
Mar 27, 2026	40.00	40.00	36.00	37.55	37.55	-6.13%	437,469
Mar 26, 2026	39.45	40.00	38.00	40.00	40.00	-	173,186
Mar 25, 2026	40.90	41.05	38.00	40.00	40.00	-2.20%	640,815
Mar 24, 2026	41.00	42.15	38.00	40.90	40.90	0.49%	797,715