Carbon Studio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	2.20	2.22	2.10	2.10	2.10	-4.55%	355
May 5, 2026	2.34	2.34	2.08	2.20	2.20	-1.79%	1,474
May 4, 2026	2.10	2.24	2.08	2.24	2.24	12.00%	3,775
Apr 30, 2026	2.14	2.14	2.00	2.00	2.00	-6.54%	1,145
Apr 29, 2026	2.14	2.14	2.00	2.14	2.14	-	1,087
Apr 28, 2026	1.92	2.14	1.92	2.14	2.14	11.46%	750
Apr 27, 2026	2.14	2.36	1.92	1.92	1.92	-	1,149
Apr 24, 2026	2.10	2.10	1.90	1.92	1.92	-12.73%	3,940
Apr 23, 2026	2.26	2.26	2.02	2.20	2.20	-3.51%	3,152
Apr 22, 2026	2.54	2.54	2.16	2.28	2.28	-10.94%	3,826
Apr 21, 2026	2.54	2.60	2.12	2.56	2.56	-1.54%	910
Apr 20, 2026	2.60	2.60	2.54	2.60	2.60	-1.52%	9
Apr 17, 2026	2.38	2.64	2.38	2.64	2.64	11.86%	1,564
Apr 16, 2026	2.50	2.50	2.22	2.36	2.36	-4.84%	2,147
Apr 15, 2026	2.50	2.50	2.46	2.48	2.48	-	363
Apr 14, 2026	2.54	2.54	2.48	2.48	2.48	-2.36%	117
Apr 13, 2026	2.72	2.72	2.54	2.54	2.54	-5.22%	662
Apr 10, 2026	2.70	2.70	2.46	2.68	2.68	-1.47%	421
Apr 9, 2026	2.70	2.72	2.70	2.72	2.72	0.74%	38
Apr 8, 2026	2.96	2.96	2.70	2.70	2.70	-8.78%	280
Apr 7, 2026	2.64	2.96	2.46	2.96	2.96	11.70%	1,052
Apr 1, 2026	2.80	2.81	2.65	2.65	2.65	-5.36%	501
Mar 31, 2026	2.82	2.82	2.80	2.80	2.80	0.72%	71
Mar 30, 2026	2.78	2.78	2.78	2.78	2.78	-0.36%	5
Mar 27, 2026	2.82	2.82	2.69	2.79	2.79	-0.36%	28
Mar 26, 2026	2.65	2.82	2.65	2.80	2.80	6.06%	1,427
Mar 25, 2026	3.00	3.00	2.63	2.64	2.64	-7.37%	2,058
Mar 24, 2026	3.00	3.00	2.85	2.85	2.85	-1.38%	165
Mar 23, 2026	2.80	2.89	2.80	2.89	2.89	-1.37%	3,008
Mar 20, 2026	2.97	2.97	2.93	2.93	2.93	-1.68%	31
Mar 19, 2026	3.20	3.20	2.94	2.98	2.98	-3.87%	433
Mar 18, 2026	2.95	3.30	2.95	3.10	3.10	5.08%	4,345
Mar 17, 2026	2.94	3.00	2.92	2.95	2.95	0.34%	459
Mar 16, 2026	2.94	2.94	2.90	2.94	2.94	-2.00%	138
Mar 13, 2026	2.96	3.00	2.96	3.00	3.00	1.35%	253
Mar 12, 2026	2.96	2.96	2.80	2.96	2.96	-0.67%	66
Mar 11, 2026	2.98	2.98	2.96	2.98	2.98	-	128
Mar 10, 2026	2.98	2.98	2.98	2.98	2.98	-0.67%	341
Mar 9, 2026	2.98	3.00	2.98	3.00	3.00	-1.64%	190
Mar 6, 2026	3.00	3.05	2.80	3.05	3.05	1.67%	489
Mar 5, 2026	3.00	3.00	2.95	3.00	3.00	-	480
Mar 4, 2026	3.04	3.04	2.80	3.00	3.00	-1.32%	1,117
Mar 3, 2026	3.13	3.13	2.98	3.04	3.04	-1.94%	301
Mar 2, 2026	3.12	3.12	3.10	3.10	3.10	-0.96%	16
Feb 27, 2026	3.13	3.13	3.13	3.13	3.13	-0.32%	34
Feb 26, 2026	3.26	3.28	3.14	3.14	3.14	-4.27%	405
Feb 25, 2026	3.28	3.28	3.28	3.28	3.28	-	104
Feb 24, 2026	3.28	3.28	3.20	3.28	3.28	-	53
Feb 23, 2026	3.11	3.28	3.11	3.28	3.28	5.47%	569
Feb 19, 2026	2.74	3.30	2.74	3.11	3.11	-5.76%	7,080