Volt Carbon Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.03	0.03	0.03	0.03	0.03	25.00%	377,000
Feb 6, 2026	0.03	0.03	0.02	0.02	0.02	-20.00%	76,375
Feb 5, 2026	0.03	0.03	0.03	0.03	0.03	-	4,000
Feb 4, 2026	0.03	0.03	0.03	0.03	0.03	-	378,000
Feb 3, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	1,500
Feb 2, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	202,675
Jan 30, 2026	0.03	0.03	0.03	0.03	0.03	-	174,895
Jan 29, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	967,504
Jan 28, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	20,547
Jan 27, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	210,400
Jan 26, 2026	0.04	0.04	0.03	0.03	0.03	-	19,537
Jan 23, 2026	0.03	0.03	0.03	0.03	0.03	-	205,001
Jan 22, 2026	0.03	0.03	0.03	0.03	0.03	-	25,200
Jan 20, 2026	0.03	0.03	0.03	0.03	0.03	-	17,744
Jan 19, 2026	0.03	0.03	0.03	0.03	0.03	-	262,077
Jan 16, 2026	0.03	0.03	0.03	0.03	0.03	-	82,335
Jan 15, 2026	0.04	0.04	0.03	0.03	0.03	-	225,725
Jan 14, 2026	0.03	0.03	0.03	0.03	0.03	-	134,748
Jan 13, 2026	0.04	0.04	0.03	0.03	0.03	-	505,116
Jan 12, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	83,096
Jan 9, 2026	0.04	0.04	0.04	0.04	0.04	7.69%	55,982
Jan 7, 2026	0.03	0.03	0.03	0.03	0.03	-7.14%	157,076
Jan 6, 2026	0.04	0.04	0.04	0.04	0.04	-	2,000
Jan 5, 2026	0.04	0.04	0.03	0.04	0.04	-	574,000
Jan 2, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	305,857
Dec 31, 2025	0.03	0.04	0.03	0.03	0.03	-	143,901
Dec 30, 2025	0.03	0.03	0.03	0.03	0.03	-	514,573
Dec 29, 2025	0.04	0.04	0.03	0.03	0.03	-14.29%	16,214
Dec 24, 2025	0.04	0.04	0.03	0.04	0.04	-	122,542
Dec 23, 2025	0.04	0.04	0.04	0.04	0.04	-	108,250
Dec 22, 2025	0.04	0.04	0.04	0.04	0.04	-	322,480
Dec 19, 2025	0.04	0.04	0.04	0.04	0.04	16.67%	6,000
Dec 18, 2025	0.03	0.03	0.03	0.03	0.03	-14.29%	337,000
Dec 17, 2025	0.04	0.04	0.04	0.04	0.04	-	82,000
Dec 15, 2025	0.04	0.04	0.04	0.04	0.04	-	10,300
Dec 12, 2025	0.04	0.04	0.04	0.04	0.04	-12.50%	480,480
Dec 11, 2025	0.04	0.04	0.04	0.04	0.04	-	512,000
Dec 10, 2025	0.04	0.04	0.04	0.04	0.04	14.29%	20,010
Dec 9, 2025	0.04	0.04	0.04	0.04	0.04	-12.50%	130,970
Dec 8, 2025	0.04	0.05	0.04	0.04	0.04	-	366,175
Dec 5, 2025	0.04	0.04	0.04	0.04	0.04	-	218,274
Dec 4, 2025	0.04	0.04	0.04	0.04	0.04	14.29%	360,705
Dec 2, 2025	0.04	0.04	0.04	0.04	0.04	-12.50%	203,000
Dec 1, 2025	0.04	0.05	0.04	0.04	0.04	-	759,800
Nov 28, 2025	0.04	0.04	0.04	0.04	0.04	-	54,100
Nov 27, 2025	0.04	0.04	0.04	0.04	0.04	14.29%	25,504
Nov 25, 2025	0.04	0.04	0.04	0.04	0.04	-	282,390
Nov 24, 2025	0.05	0.05	0.04	0.04	0.04	-12.50%	70,384
Nov 21, 2025	0.05	0.05	0.04	0.04	0.04	-11.11%	631,296
Nov 20, 2025	0.03	0.05	0.03	0.05	0.05	28.57%	1,387,995