Karbon Capital Partners Corp. (KBON)
NASDAQ: KBON · Real-Time Price · USD
10.24
+0.01 (0.10%)
Jan 30, 2026, 4:00 PM EST - Market closed
Karbon Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.18 | 10.24 | 10.18 | 10.24 | 10.24 | 0.10% | 52,909 |
| Jan 29, 2026 | 10.20 | 10.24 | 10.19 | 10.23 | 10.23 | 0.39% | 35,727 |
| Jan 28, 2026 | 10.20 | 10.20 | 10.18 | 10.19 | 10.19 | - | 28,206 |
| Jan 27, 2026 | 10.20 | 10.50 | 10.17 | 10.19 | 10.19 | 0.89% | 722,810 |
| Jan 26, 2026 | 10.15 | 10.15 | 10.08 | 10.10 | 10.10 | -0.20% | 3,955 |
| Jan 23, 2026 | 10.08 | 10.13 | 10.08 | 10.12 | 10.12 | 0.20% | 4,998 |
| Jan 22, 2026 | 10.09 | 10.10 | 10.09 | 10.10 | 10.10 | 0.10% | 1,788 |
| Jan 21, 2026 | 10.08 | 10.11 | 10.08 | 10.09 | 10.09 | 0.05% | 26,279 |
| Jan 20, 2026 | 10.10 | 10.10 | 10.09 | 10.09 | 10.09 | -0.05% | 1,470 |
| Jan 16, 2026 | 10.07 | 10.09 | 10.07 | 10.09 | 10.09 | - | 677 |
| Jan 14, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.20% | 40,077 |
| Jan 13, 2026 | 10.10 | 10.11 | 10.08 | 10.11 | 10.11 | 0.30% | 10,058 |
| Jan 12, 2026 | 10.13 | 10.13 | 10.08 | 10.08 | 10.08 | - | 4,406 |
| Jan 9, 2026 | 10.08 | 10.12 | 10.08 | 10.08 | 10.08 | -0.10% | 79,815 |
| Jan 8, 2026 | 10.09 | 10.11 | 10.09 | 10.09 | 10.09 | 0.10% | 3,139 |
| Jan 7, 2026 | 10.09 | 10.09 | 10.07 | 10.08 | 10.08 | - | 14,468 |
| Jan 6, 2026 | 10.07 | 10.10 | 10.07 | 10.08 | 10.08 | 0.10% | 65,969 |
| Jan 5, 2026 | 10.09 | 10.09 | 10.07 | 10.07 | 10.07 | - | 40,168 |
| Jan 2, 2026 | 10.08 | 10.12 | 10.06 | 10.07 | 10.07 | 0.05% | 39,183 |
| Dec 31, 2025 | 10.07 | 10.07 | 10.06 | 10.07 | 10.07 | 0.05% | 6,602 |
| Dec 30, 2025 | 10.08 | 10.11 | 10.05 | 10.06 | 10.06 | - | 35,447 |
| Dec 29, 2025 | 10.08 | 10.08 | 10.06 | 10.06 | 10.06 | 0.10% | 11,086 |
| Dec 26, 2025 | 10.08 | 10.09 | 10.05 | 10.05 | 10.05 | -0.20% | 3,451 |
| Dec 24, 2025 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | -0.10% | 711 |
| Dec 23, 2025 | 10.06 | 10.08 | 10.06 | 10.08 | 10.08 | 0.20% | 19,975 |
| Dec 22, 2025 | 10.08 | 10.09 | 10.06 | 10.06 | 10.06 | -0.20% | 6,160 |
| Dec 19, 2025 | 10.01 | 10.08 | 10.01 | 10.08 | 10.08 | - | 12,988 |
| Dec 18, 2025 | 10.08 | 10.08 | 10.07 | 10.08 | 10.08 | - | 6,117 |
| Dec 17, 2025 | 10.08 | 10.08 | 10.07 | 10.08 | 10.08 | - | 165,485 |
| Dec 16, 2025 | 10.08 | 10.09 | 10.07 | 10.08 | 10.08 | - | 553,511 |
| Dec 15, 2025 | 10.07 | 10.09 | 10.05 | 10.08 | 10.08 | 0.10% | 733,524 |
| Dec 12, 2025 | 10.04 | 10.08 | 10.04 | 10.07 | 10.07 | 0.20% | 539,894 |