Karbon Capital Partners Corp. (KBONW)
NASDAQ: KBONW · Real-Time Price · USD · Warrants
0.6100
+0.0100 (1.67%)
At close: Jul 10, 2026, 4:00 PM EDT
0.6600
+0.0500 (8.20%)
After-hours: Jul 10, 2026, 4:00 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 0.70 | 0.86 | 0.61 | 0.61 | 0.61 | 1.67% | 4,384 |
| Jul 8, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -14.29% | 8,748 |
| Jul 2, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 11,752 |
| Jul 1, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 29.63% | 7,885 |
| Jun 25, 2026 | 0.54 | 0.89 | 0.50 | 0.54 | 0.54 | -3.21% | 21,308 |
| Jun 24, 2026 | 0.58 | 0.70 | 0.56 | 0.56 | 0.56 | -2.77% | 2,154 |
| Jun 22, 2026 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -15.62% | 598 |
| Jun 17, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.02% | 499 |
| Jun 16, 2026 | 1.06 | 1.06 | 0.69 | 0.69 | 0.69 | -11.76% | 2,661 |
| Jun 15, 2026 | 0.60 | 1.09 | 0.53 | 0.79 | 0.79 | 12.36% | 13,352 |
| Jun 11, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.94% | 5,500 |
| Jun 5, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 5,000 |
| Jun 2, 2026 | 0.68 | 0.70 | 0.68 | 0.68 | 0.68 | - | 6,305 |
| Jun 1, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -2.86% | 13,500 |
| May 29, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 10,001 |
| May 28, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 3,628 |
| May 27, 2026 | 0.69 | 0.71 | 0.67 | 0.70 | 0.70 | 12.90% | 41,466 |
| May 26, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 10.71% | 139 |
| May 22, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.45% | 805 |
| May 20, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -6.45% | 12,045 |
| May 19, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -8.82% | 286 |
| May 15, 2026 | 0.62 | 0.68 | 0.60 | 0.68 | 0.68 | 9.68% | 1,787 |
| May 13, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 5,131 |
| May 12, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 8,900 |
| May 11, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | 3,520 |
| May 6, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 2.46% | 8,020 |
| May 1, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -6.87% | 1,000 |
| Apr 29, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 1,444 |
| Apr 27, 2026 | 0.70 | 0.70 | 0.66 | 0.66 | 0.66 | -5.06% | 922 |
| Apr 24, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.01% | 3,970 |
| Apr 23, 2026 | 0.61 | 0.69 | 0.60 | 0.69 | 0.69 | 11.29% | 5,063 |
| Apr 22, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -4.62% | 7,600 |
| Apr 21, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 322 |
| Apr 16, 2026 | 0.65 | 0.68 | 0.65 | 0.65 | 0.65 | 12.85% | 10,489 |
| Apr 15, 2026 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | -4.00% | 1,206 |
| Apr 14, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 4.49% | 1,654 |
| Apr 9, 2026 | 0.65 | 0.65 | 0.57 | 0.57 | 0.57 | -11.66% | 10,700 |
| Apr 2, 2026 | 0.55 | 0.65 | 0.55 | 0.65 | 0.65 | 18.18% | 200 |
| Apr 1, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 6.96% | 14,510 |
| Mar 26, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -20.89% | 151 |
| Mar 19, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 140 |
| Mar 9, 2026 | 0.59 | 0.65 | 0.59 | 0.65 | 0.65 | 10.17% | 1,588 |
| Mar 6, 2026 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -10.52% | 4,841 |
| Mar 5, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 9.90% | 15,595 |
| Mar 4, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | -3.23% | 9,889 |
| Mar 2, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 12.71% | 18,850 |
| Feb 19, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.94% | 100 |
| Feb 18, 2026 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -6.48% | 2,072 |
| Feb 17, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -7.71% | 700 |
| Feb 11, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 8.33% | 100 |