Skip to main content
Carbon Streaming Corporation (OFSTF)
OTCMKTS · Delayed Price · Currency is USD
0.691
-0.059 (-7.91%)
Apr 28, 2026, 12:16 PM EST

Carbon Streaming Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.690.710.670.710.71-5.57%12,740
Apr 27, 20260.720.750.720.750.752.49%1,330
Apr 24, 20260.760.770.730.730.73-1.98%7,929
Apr 23, 20260.750.750.750.750.75-1,031
Apr 21, 20260.760.760.750.750.75-3.38%3,100
Apr 20, 20260.710.790.700.770.773.09%27,100
Apr 17, 20260.760.760.750.750.75-1.68%10,100
Apr 16, 20260.730.770.720.760.760.10%5,561
Apr 15, 20260.760.760.760.760.767.98%22,000
Apr 14, 20260.740.750.710.710.71-0.61%11,300
Apr 13, 20260.700.710.700.710.711.14%8,095
Apr 9, 20260.700.710.700.700.700.29%5,325
Apr 8, 20260.670.700.670.700.702.55%15,555
Apr 7, 20260.700.700.680.680.683.42%1,500
Apr 6, 20260.610.660.610.660.661.48%6,170
Apr 2, 20260.650.650.650.650.65-1.29%1,000
Mar 31, 20260.640.660.640.660.665.32%10,165
Mar 30, 20260.620.630.610.630.63-5.74%7,667
Mar 26, 20260.690.690.660.660.66-5.19%32,529
Mar 24, 20260.620.700.620.700.709.37%20,836
Mar 23, 20260.660.660.640.640.641.54%4,790
Mar 20, 20260.640.650.630.630.63-2.26%6,050
Mar 19, 20260.590.650.590.640.645.95%12,550
Mar 18, 20260.610.620.610.610.61-1.73%12,898
Mar 17, 20260.590.620.590.620.621.54%6,722
Mar 16, 20260.630.630.600.610.61-2.04%24,336
Mar 13, 20260.600.640.600.620.620.45%13,078
Mar 12, 20260.620.620.620.620.622.85%391
Mar 10, 20260.650.650.600.600.60-8.71%1,851
Mar 9, 20260.660.660.660.660.66-1.70%1,555
Mar 6, 20260.670.670.670.670.673.32%2,320
Mar 5, 20260.660.660.650.650.65-5.80%11,775
Mar 4, 20260.670.690.670.690.696.66%2,500
Mar 3, 20260.590.700.590.650.65-0.71%1,880
Mar 2, 20260.640.650.640.650.65-5.58%1,323
Feb 27, 20260.750.750.690.690.69-6.16%1,590
Feb 26, 20260.690.740.690.740.749.60%4,035
Feb 25, 20260.640.710.630.670.674.27%197,081
Feb 24, 20260.630.640.610.640.64-0.53%936
Feb 23, 20260.620.650.620.650.65-0.26%2,510
Feb 19, 20260.620.650.620.650.657.94%6,490
Feb 18, 20260.610.610.580.600.60-0.43%6,616
Feb 17, 20260.600.620.600.600.60-0.12%18,891
Feb 12, 20260.600.600.600.600.60-2.25%1,285
Feb 11, 20260.640.640.620.620.62-0.80%2,225
Feb 10, 20260.620.620.620.620.621.04%100
Feb 9, 20260.640.650.620.620.62-0.31%11,934
Feb 6, 20260.610.630.600.620.622.23%12,141
Feb 5, 20260.570.610.570.610.61-0.88%10,708
Feb 4, 20260.630.630.610.610.61-1.55%13,913
Feb 3, 20260.630.630.620.620.62-5.73%1,768
Feb 2, 20260.650.660.630.660.665.84%3,213
Jan 30, 20260.610.630.610.620.622.02%11,196
Jan 29, 20260.630.630.600.610.610.07%14,411
Jan 28, 20260.620.620.610.610.610.41%642
Jan 27, 20260.610.610.610.610.610.81%7,014
Jan 26, 20260.620.620.600.600.600.94%27,600
Jan 23, 20260.500.600.500.600.600.46%22,656
Jan 22, 20260.610.610.590.590.59-4.03%17,397
Jan 20, 20260.610.630.610.620.62-0.39%3,520
Jan 16, 20260.590.620.590.620.624.75%22,110
Jan 15, 20260.590.610.570.590.59-5.54%13,735
Jan 14, 20260.590.630.590.630.635.79%26,370
Jan 13, 20260.620.620.590.590.59-3.15%10,343
Jan 12, 20260.600.620.590.610.610.86%19,194
Jan 9, 20260.590.620.590.610.61-2.15%20,390
Jan 8, 20260.600.620.600.620.622.72%10,600
Jan 7, 20260.580.610.580.600.602.90%6,277
Jan 6, 20260.590.600.570.590.591.05%30,950
Jan 5, 20260.570.600.570.580.58-2.81%5,514
Jan 2, 20260.600.600.600.600.60-6.67%201
Dec 31, 20250.600.640.570.640.648.47%19,873
Dec 30, 20250.620.620.590.590.590.36%22,794
Dec 29, 20250.570.590.570.590.59-2.02%1,120
Dec 26, 20250.690.690.580.600.601.69%77,039
Dec 24, 20250.600.620.590.590.59-1.67%2,773
Dec 23, 20250.620.630.600.600.60-16,874
Dec 22, 20250.600.620.600.600.60-3.23%41,597
Dec 19, 20250.600.620.580.620.625.08%28,085
Dec 18, 20250.570.590.570.590.591.36%11,529
Dec 17, 20250.590.590.580.580.58-3.10%407
Dec 16, 20250.590.600.590.600.603.64%6,681
Dec 15, 20250.590.590.580.580.58-3.38%3,001
Dec 11, 20250.570.600.570.600.605.62%20,190
Dec 10, 20250.610.610.570.570.57-5.33%11,000
Dec 9, 20250.590.600.590.600.601.69%2,482
Dec 8, 20250.580.600.580.590.592.08%14,701
Dec 5, 20250.580.580.580.580.584.79%6,301
Dec 4, 20250.580.610.550.550.55-4.72%3,046
Dec 3, 20250.640.640.550.580.58-0.03%6,595
Dec 2, 20250.600.620.580.580.58-1.18%12,953
Dec 1, 20250.520.590.520.590.592.81%25,230
Nov 28, 20250.570.570.560.570.570.32%17,350
Nov 26, 20250.550.570.550.570.573.31%13,525
Nov 25, 20250.560.560.550.550.55-2.01%5,025
Nov 24, 20250.560.570.560.560.56-0.83%10,719
Nov 21, 20250.570.570.570.570.570.18%11,601
Nov 20, 20250.580.580.570.570.57-0.96%18,214
Nov 19, 20250.580.580.570.570.570.09%2,526
Nov 18, 20250.560.570.560.570.570.80%9,630