Skip to main content
Karbon-X Corp. (KARX)
OTCMKTS · Delayed Price · Currency is USD
0.228
-0.012 (-5.21%)
At close: Mar 6, 2026

Karbon-X Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.200.230.200.230.23-5.21%12,600
Mar 5, 20260.250.250.200.240.24-17.24%26,250
Mar 4, 20260.260.290.260.290.2931.82%27,600
Mar 3, 20260.300.300.220.220.22-31.25%12,000
Feb 27, 20260.330.330.320.320.32-8.57%5,700
Feb 26, 20260.380.380.350.350.359.37%385
Feb 25, 20260.320.320.320.320.32-17.42%500
Feb 11, 20260.390.390.390.390.39-13.89%125
Feb 2, 20260.400.450.400.450.4512.50%825
Jan 28, 20260.400.400.400.400.40-10,000
Jan 27, 20260.400.400.400.400.40-6.54%1,000
Jan 26, 20260.430.430.430.430.437.00%7,000
Jan 22, 20260.280.400.280.400.40-15.79%9,000
Jan 21, 20260.480.480.480.480.48-5.00%1,050
Jan 20, 20260.500.500.490.500.5011.11%3,480
Jan 16, 20260.450.450.450.450.45-15,000
Jan 15, 20260.450.450.450.450.4518.42%722
Jan 13, 20260.380.380.380.380.38-5.00%10,000
Jan 6, 20260.410.410.400.400.40-7,600
Jan 5, 20260.400.400.400.400.40-10,000
Jan 2, 20260.400.400.400.400.40-10,000
Dec 31, 20250.400.400.400.400.40-9,303
Dec 30, 20250.400.400.400.400.40-10,000
Dec 29, 20250.400.400.400.400.40-25,697
Dec 26, 20250.400.400.400.400.40-24,423
Dec 24, 20250.400.400.400.400.40-5,592
Dec 23, 20250.400.400.400.400.40-6,923
Dec 22, 20250.400.440.400.400.402.56%53,077
Dec 19, 20250.390.390.390.390.395.41%10,002
Dec 18, 20250.370.370.370.370.37-5,032
Dec 16, 20250.370.370.370.370.37-7.50%1,800
Dec 15, 20250.400.400.400.400.40-11.11%3,250
Dec 12, 20250.400.450.370.450.4512.50%14,500
Dec 11, 20250.450.450.400.400.40-7,000
Dec 10, 20250.400.400.400.400.40-10,500
Dec 9, 20250.400.400.380.400.40-8,500
Dec 3, 20250.430.430.400.400.40-6.98%103,250
Dec 2, 20250.430.430.430.430.43-14.00%5,000
Dec 1, 20250.450.500.410.500.5011.11%17,100
Nov 28, 20250.420.450.420.450.454.65%6,700
Nov 26, 20250.440.440.430.430.43-2.27%8,100
Nov 25, 20250.440.440.440.440.44-2.22%6,512
Nov 24, 20250.460.490.450.450.450.90%33,400
Nov 21, 20250.490.490.450.450.45-1.41%4,050
Nov 20, 20250.420.490.420.450.45-9.52%3,411
Nov 19, 20250.490.500.490.500.50-11,000
Nov 18, 20250.500.550.500.500.50-3.85%80,939
Nov 17, 20250.500.520.500.520.529.40%15,500
Nov 14, 20250.480.520.480.480.48-8.60%22,500
Nov 13, 20250.520.520.520.520.52-3.70%1,982
Nov 11, 20250.500.550.500.540.54-1.82%11,500
Nov 10, 20250.530.600.530.550.550.40%13,500
Nov 7, 20250.500.550.500.550.5510.04%23,000
Nov 6, 20250.570.600.440.500.50-4.27%73,815
Nov 5, 20250.590.640.520.520.52-10.34%21,519
Nov 4, 20250.610.610.550.580.58-17.14%45,280
Nov 3, 20250.790.800.700.700.707.69%51,177
Oct 31, 20250.620.790.620.650.65-13.71%20,040
Oct 30, 20250.650.900.650.750.75-20.71%17,323
Oct 29, 20250.800.950.800.950.95-5.00%15,777
Oct 28, 20250.801.010.801.001.0025.00%51,103
Oct 27, 20250.780.900.680.800.8010.34%44,600
Oct 24, 20250.800.800.730.730.73-12,000
Oct 23, 20250.780.780.680.730.73-3.33%12,045
Oct 22, 20250.760.840.680.750.75-14,700
Oct 21, 20250.951.000.700.750.75-21.05%32,245
Oct 20, 20250.710.950.710.950.9546.95%104,625
Oct 17, 20250.700.700.550.650.65-8.94%31,202
Oct 16, 20250.550.710.550.710.7129.09%70,824
Oct 15, 20250.550.550.450.550.55-40,075
Oct 14, 20250.550.550.550.550.55-9.09%16,000
Oct 13, 20250.520.610.520.610.6114.15%41,400
Oct 10, 20250.540.540.450.530.5317.78%17,100
Oct 9, 20250.450.450.450.450.45-13.46%4,900
Oct 8, 20250.520.550.520.520.524.00%15,200
Oct 7, 20250.500.550.500.500.50-4.23%25,100
Sep 25, 20250.520.520.520.520.524.42%2,000
Sep 24, 20250.500.500.500.500.50-9.09%530
Sep 19, 20250.480.550.480.550.557.84%29,500
Sep 18, 20250.510.510.510.510.51-15.00%1,000
Sep 16, 20250.600.600.600.600.60-14.29%1,000
Sep 15, 20250.650.730.650.700.707.69%4,525
Sep 11, 20250.650.650.650.650.656.33%10,100
Sep 10, 20250.620.630.540.610.618.89%23,791
Sep 9, 20250.500.600.500.560.5612.28%26,720