Carbon Studio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	2.96	3.46	2.58	3.10	3.10	2.65%	41,560
Sep 28, 2026	2.16	3.02	2.04	3.02	3.02	39.81%	29,995
Sep 25, 2026	1.90	2.60	1.85	2.16	2.16	8.00%	19,028
Sep 24, 2026	2.00	2.00	2.00	2.00	2.00	5.26%	100
Sep 23, 2026	1.98	2.10	1.85	1.90	1.90	-5.00%	2,391
Sep 22, 2026	1.98	2.10	1.94	2.00	2.00	1.01%	3,062
Sep 21, 2026	2.10	2.10	1.98	1.98	1.98	-1.98%	1,489
Sep 18, 2026	2.20	2.22	2.02	2.02	2.02	-9.01%	1,737
Sep 17, 2026	2.24	2.24	2.16	2.22	2.22	-	1,468
Sep 16, 2026	2.36	2.38	2.20	2.22	2.22	-6.72%	1,439
Sep 15, 2026	2.38	2.38	2.36	2.38	2.38	-	932
Sep 14, 2026	2.50	2.50	2.38	2.38	2.38	-	5
Sep 11, 2026	2.38	2.38	2.38	2.38	2.38	-5.56%	400
Sep 10, 2026	2.40	2.52	2.40	2.52	2.52	-	270
Sep 9, 2026	2.52	2.52	2.38	2.52	2.52	-	367
Sep 8, 2026	2.52	2.52	2.40	2.52	2.52	5.00%	261
Sep 7, 2026	2.40	2.40	2.40	2.40	2.40	-4.76%	80
Sep 4, 2026	2.40	2.52	2.40	2.52	2.52	-	52
Sep 3, 2026	2.52	2.52	2.50	2.52	2.52	-	398
Sep 2, 2026	2.40	2.52	2.36	2.52	2.52	-	1,313
Sep 1, 2026	2.88	2.92	2.50	2.52	2.52	-7.35%	2,498
Aug 31, 2026	2.44	2.84	2.44	2.72	2.72	11.48%	5,798
Aug 28, 2026	2.24	2.66	2.24	2.44	2.44	8.93%	4,541
Aug 27, 2026	2.38	2.38	2.22	2.24	2.24	1.82%	716
Aug 26, 2026	2.20	2.20	2.20	2.20	2.20	-	155
Aug 25, 2026	2.20	2.20	2.20	2.20	2.20	-	100
Aug 24, 2026	2.10	2.20	2.10	2.20	2.20	-	116
Aug 21, 2026	2.10	2.20	2.10	2.20	2.20	-	526
Aug 20, 2026	2.20	2.20	2.20	2.20	2.20	2.80%	188
Aug 19, 2026	2.06	2.28	2.06	2.14	2.14	3.88%	3,963
Aug 18, 2026	1.96	2.06	1.96	2.06	2.06	-	310
Aug 17, 2026	2.06	2.06	2.06	2.06	2.06	-	1,774
Aug 14, 2026	1.98	2.06	1.89	2.06	2.06	3.00%	2,461
Aug 13, 2026	2.00	2.06	1.88	2.00	2.00	-1.96%	738
Aug 12, 2026	1.98	2.04	1.90	2.04	2.04	-0.97%	1,349
Aug 11, 2026	2.06	2.06	1.97	2.06	2.06	-	1,497
Aug 10, 2026	2.10	2.10	2.06	2.06	2.06	-1.90%	268
Aug 7, 2026	2.06	2.10	2.06	2.10	2.10	1.94%	488
Aug 6, 2026	2.00	2.06	2.00	2.06	2.06	3.00%	21
Aug 5, 2026	2.10	2.10	2.00	2.00	2.00	-	983
Aug 4, 2026	2.10	2.10	2.00	2.00	2.00	-4.76%	1,985
Aug 3, 2026	2.10	2.10	1.97	2.10	2.10	5.00%	527
Jul 31, 2026	2.00	2.00	2.00	2.00	2.00	1.01%	7
Jul 30, 2026	1.98	1.98	1.98	1.98	1.98	-4.81%	14
Jul 29, 2026	1.97	2.08	1.97	2.08	2.08	-	94
Jul 28, 2026	2.08	2.08	1.96	2.08	2.08	-	1,417
Jul 24, 2026	1.85	2.10	1.85	2.08	2.08	5.05%	1,648
Jul 23, 2026	1.86	1.98	1.84	1.98	1.98	-	2,753
Jul 22, 2026	1.98	1.98	1.98	1.98	1.98	0.51%	1,500
Jul 21, 2026	1.78	1.98	1.78	1.97	1.97	10.67%	4,284