Karbon Capital Partners Corp. (KBON)
NASDAQ: KBON · Real-Time Price · USD
10.09
+0.02 (0.20%)
Apr 23, 2026, 4:00 PM EDT - Market closed
Karbon Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.20% | 16,167 |
| Apr 21, 2026 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | 0.10% | 9,334 |
| Apr 20, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 174 |
| Apr 17, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 164 |
| Apr 16, 2026 | 10.09 | 10.09 | 10.06 | 10.06 | 10.06 | -0.20% | 3,075 |
| Apr 15, 2026 | 10.06 | 10.09 | 10.06 | 10.08 | 10.08 | 0.10% | 24,241 |
| Apr 14, 2026 | 10.12 | 10.12 | 10.05 | 10.07 | 10.07 | 0.10% | 86,359 |
| Apr 13, 2026 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | 0.05% | 2,901 |
| Apr 9, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 5,000 |
| Apr 8, 2026 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | -0.05% | 1,262 |
| Apr 7, 2026 | 10.08 | 10.08 | 10.05 | 10.06 | 10.06 | - | 24,073 |
| Apr 2, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 7,186 |
| Apr 1, 2026 | 10.06 | 10.07 | 10.06 | 10.06 | 10.06 | - | 150,438 |
| Mar 31, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 199 |
| Mar 27, 2026 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 0.10% | 291 |
| Mar 26, 2026 | 10.05 | 10.06 | 10.05 | 10.05 | 10.05 | - | 470 |
| Mar 25, 2026 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | - | 1,268 |
| Mar 24, 2026 | 10.05 | 10.06 | 10.05 | 10.05 | 10.05 | - | 5,567 |
| Mar 23, 2026 | 10.05 | 10.06 | 10.04 | 10.05 | 10.05 | - | 63,725 |
| Mar 20, 2026 | 10.05 | 10.07 | 10.05 | 10.05 | 10.05 | - | 536 |
| Mar 19, 2026 | 10.06 | 10.07 | 10.05 | 10.05 | 10.05 | - | 1,711 |
| Mar 18, 2026 | 10.06 | 10.08 | 10.05 | 10.05 | 10.05 | - | 14,623 |
| Mar 17, 2026 | 10.05 | 10.07 | 10.05 | 10.05 | 10.05 | - | 5,759 |
| Mar 16, 2026 | 10.05 | 10.06 | 10.05 | 10.05 | 10.05 | - | 24,095 |
| Mar 13, 2026 | 10.05 | 10.08 | 10.05 | 10.05 | 10.05 | -0.30% | 17,753 |
| Mar 12, 2026 | 10.06 | 10.08 | 10.05 | 10.08 | 10.08 | -0.20% | 22,166 |
| Mar 11, 2026 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | -0.10% | 9,080 |
| Mar 10, 2026 | 10.09 | 10.11 | 10.09 | 10.11 | 10.11 | 0.10% | 5,133 |
| Mar 9, 2026 | 10.09 | 10.10 | 10.09 | 10.10 | 10.10 | - | 5,219 |
| Mar 6, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.10% | 242 |
| Mar 5, 2026 | 10.10 | 10.11 | 10.08 | 10.09 | 10.09 | -0.10% | 66,995 |
| Mar 4, 2026 | 10.08 | 10.10 | 10.08 | 10.10 | 10.10 | - | 12,553 |
| Mar 3, 2026 | 10.08 | 10.10 | 10.08 | 10.10 | 10.10 | 0.10% | 5,324 |
| Mar 2, 2026 | 10.08 | 10.09 | 10.08 | 10.09 | 10.09 | 0.50% | 154,691 |
| Feb 27, 2026 | 10.05 | 10.06 | 10.04 | 10.04 | 10.04 | -0.30% | 34,633 |
| Feb 26, 2026 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | - | 13,207 |
| Feb 23, 2026 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | -0.10% | 20,071 |
| Feb 20, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.30% | 43,547 |
| Feb 18, 2026 | 10.08 | 10.08 | 10.05 | 10.05 | 10.05 | -0.10% | 1,482 |
| Feb 17, 2026 | 10.08 | 10.08 | 10.06 | 10.06 | 10.06 | 0.20% | 97,543 |
| Feb 13, 2026 | 10.09 | 10.09 | 10.04 | 10.04 | 10.04 | -0.50% | 9,067 |
| Feb 12, 2026 | 10.10 | 10.14 | 10.09 | 10.09 | 10.09 | 0.10% | 61,078 |
| Feb 11, 2026 | 10.08 | 10.08 | 10.07 | 10.08 | 10.08 | 0.10% | 209,772 |
| Feb 10, 2026 | 10.06 | 10.09 | 10.06 | 10.07 | 10.07 | 0.10% | 2,100,684 |
| Feb 5, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.89% | 119 |
| Feb 4, 2026 | 10.12 | 10.15 | 10.12 | 10.15 | 10.15 | 0.59% | 13,490 |
| Feb 3, 2026 | 10.07 | 10.12 | 10.07 | 10.09 | 10.09 | 0.30% | 238,877 |
| Feb 2, 2026 | 10.08 | 10.15 | 10.06 | 10.06 | 10.06 | -0.20% | 23,851 |
| Jan 30, 2026 | 10.06 | 10.09 | 10.05 | 10.08 | 10.08 | 0.20% | 148,136 |
| Jan 29, 2026 | 10.04 | 10.06 | 10.04 | 10.06 | 10.06 | 0.40% | 851,948 |