NASDAQ : KBON
Karbon Capital Partners Corp. — Price history
Financials · Shell Companies · United States
Last price 10.12 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 445.43M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Karbon Capital Partners Corp. (KBON) closed at 10.115 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.13 | 10.13 | 10.12 | 10.115 | 11,792 | -0.15% |
| 2026-10-30 | 10.11 | 10.13 | 10.11 | 10.13 | 26,801 | +0.10% |
| 2026-10-29 | 10.12 | 10.12 | 10.12 | 10.12 | 14,644 | +0.05% |
| 2026-10-28 | 10.11 | 10.115 | 10.11 | 10.115 | 4,392 | +0.05% |
| 2026-10-27 | 10.1 | 10.11 | 10.09 | 10.11 | 93,584 | +0.05% |
| 2026-10-26 | 10.085 | 10.105 | 10.08 | 10.105 | 34,763 | +0.25% |
| 2026-10-23 | 10.08 | 10.08 | 10.08 | 10.08 | 58,338 | +0.05% |
| 2026-10-22 | 10.075 | 10.075 | 10.07 | 10.075 | 67,099 | -0.05% |
| 2026-10-21 | 10.08 | 10.08 | 10.08 | 10.08 | 336 | +0.05% |
| 2026-10-20 | 10.07 | 10.075 | 10.07 | 10.075 | 21,440 | +0.05% |
| 2026-10-19 | 10.09 | 10.09 | 10.07 | 10.07 | 800,686 | +0.00% |
| 2026-10-16 | 10.09 | 10.093 | 10.07 | 10.07 | 92,436 | -0.40% |
| 2026-10-15 | 10.1 | 10.11 | 10.055 | 10.11 | 1,919,894 | -0.10% |
| 2026-10-14 | 10.12 | 10.12 | 10.12 | 10.12 | 5,054 | -0.10% |
| 2026-10-13 | 10.13 | 10.13 | 10.13 | 10.13 | 1,408 | +0.04% |
| 2026-10-12 | 10.12 | 10.13 | 10.12 | 10.126 | 164,094 | +0.06% |
| 2026-10-08 | 10.1 | 10.12 | 10.1 | 10.12 | 90,540 | +0.00% |
| 2026-10-06 | 10.12 | 10.12 | 10.12 | 10.12 | 258,483 | +0.30% |
| 2026-10-02 | 10.09 | 10.09 | 10.09 | 10.09 | 25,020 | -0.20% |
| 2026-10-01 | 10.1 | 10.13 | 10.09 | 10.11 | 57,144 | +0.40% |
| 2026-09-28 | 10.07 | 10.07 | 10.07 | 10.07 | 1,538 | +0.00% |
| 2026-09-24 | 10.08 | 10.08 | 10.07 | 10.07 | 3,700 | -0.05% |
| 2026-09-23 | 10.08 | 10.08 | 10.06 | 10.075 | 140,700 | +0.00% |
| 2026-09-22 | 10.085 | 10.085 | 10.075 | 10.075 | 18,801 | -0.10% |
| 2026-09-21 | 10.09 | 10.09 | 10.085 | 10.085 | 4,088 | -0.05% |
| 2026-09-18 | 10.095 | 10.095 | 10.08 | 10.09 | 409,621 | -0.10% |
| 2026-09-17 | 10.1 | 10.1 | 10.1 | 10.1 | 90,689 | +0.00% |
| 2026-09-15 | 10.1 | 10.1 | 10.1 | 10.1 | 35,303 | +0.00% |
| 2026-09-11 | 10.1 | 10.1 | 10.1 | 10.1 | 247,202 | +0.00% |
| 2026-09-10 | 10.12 | 10.12 | 10.1 | 10.1 | 27,141 | -0.39% |
| 2026-09-09 | 10.14 | 10.14 | 10.14 | 10.14 | 203 | +0.40% |
| 2026-09-08 | 10.11 | 10.11 | 10.1 | 10.1 | 225,248 | -0.39% |
| 2026-09-04 | 10.14 | 10.14 | 10.14 | 10.14 | 4,255 | +0.40% |
| 2026-09-03 | 10.1 | 10.1 | 10.1 | 10.1 | 16,174 | +0.00% |
| 2026-09-01 | 10.1 | 10.1 | 10.1 | 10.1 | 45,575 | -0.20% |
| 2026-08-28 | 10.12 | 10.12 | 10.12 | 10.12 | 2,008 | +0.00% |
| 2026-08-27 | 10.12 | 10.12 | 10.12 | 10.12 | 5,010 | +0.20% |
| 2026-08-10 | 10.1 | 10.1 | 10.095 | 10.1 | 208,431 | +0.10% |
| 2026-08-06 | 10.09 | 10.09 | 10.09 | 10.09 | 30,071 | +0.10% |
| 2026-08-03 | 10.08 | 10.08 | 10.08 | 10.08 | 69,537 | -0.20% |
| 2026-07-31 | 10.09 | 10.1 | 10.09 | 10.1 | 458 | +0.20% |
| 2026-07-30 | 10.08 | 10.1 | 10.06 | 10.08 | 8,092 | -0.20% |
| 2026-07-29 | 10.08 | 10.1 | 10.08 | 10.1 | 411 | -0.39% |
| 2026-07-28 | 10.14 | 10.14 | 10.14 | 10.14 | 5,858 | +0.50% |
| 2026-07-27 | 10.08 | 10.1 | 10.08 | 10.09 | 15,624 | +0.00% |
| 2026-07-24 | 10.08 | 10.09 | 10.08 | 10.09 | 68,108 | +0.30% |
| 2026-07-23 | 10.1 | 10.1 | 10.06 | 10.06 | 103,546 | -0.10% |
| 2026-07-21 | 10.07 | 10.07 | 10.07 | 10.07 | 207 | +0.00% |
| 2026-07-20 | 10.07 | 10.07 | 10.07 | 10.07 | 21,187 | +0.00% |
| 2026-07-17 | 10.09 | 10.09 | 10.07 | 10.07 | 23,143 | -0.20% |
| 2026-07-16 | 10.11 | 10.11 | 10.09 | 10.09 | 1,581 | -0.10% |
| 2026-07-15 | 10.11 | 10.12 | 10.1 | 10.1 | 569 | +0.00% |
| 2026-07-14 | 10.1 | 10.1 | 10.1 | 10.1 | 13,960 | +0.00% |
| 2026-07-13 | 10.12 | 10.13 | 10.1 | 10.1 | 706,105 | -0.20% |
| 2026-07-10 | 10.12 | 10.13 | 10.12 | 10.12 | 85,654 | +0.00% |
| 2026-07-09 | 10.12 | 10.12 | 10.12 | 10.12 | 29,913 | +0.10% |
| 2026-07-08 | 10.14 | 10.14 | 10.11 | 10.11 | 145,964 | -0.20% |
| 2026-07-07 | 10.13 | 10.13 | 10.13 | 10.13 | 727 | -0.10% |
| 2026-07-06 | 10.13 | 10.14 | 10.13 | 10.14 | 806 | +0.05% |
| 2026-07-02 | 10.1 | 10.14 | 10.1 | 10.135 | 3,836 | +0.05% |
| 2026-07-01 | 10.13 | 10.13 | 10.13 | 10.13 | 7,285 | +0.30% |
| 2026-06-30 | 10.06 | 10.13 | 10.06 | 10.1 | 11,208 | +0.10% |
| 2026-06-29 | 10.1 | 10.1 | 10.09 | 10.09 | 25,139 | +0.20% |
| 2026-06-24 | 10.07 | 10.07 | 10.07 | 10.07 | 1,000 | -0.10% |
| 2026-06-23 | 10.08 | 10.08 | 10.08 | 10.08 | 100 | -0.40% |
| 2026-06-22 | 10.06 | 10.13 | 10.06 | 10.12 | 52,421 | +0.10% |
| 2026-06-18 | 10.11 | 10.11 | 10.11 | 10.11 | 25,031 | +0.00% |
| 2026-06-16 | 10.11 | 10.11 | 10.11 | 10.11 | 5,490 | +0.00% |
| 2026-06-15 | 10.12 | 10.12 | 10.11 | 10.11 | 1,925 | +0.10% |
| 2026-06-12 | 10.11 | 10.11 | 10.1 | 10.1 | 14,736 | -0.10% |
| 2026-06-11 | 10.11 | 10.12 | 10.105 | 10.11 | 153,255 | +0.00% |
| 2026-06-09 | 10.11 | 10.11 | 10.1 | 10.11 | 217,301 | -0.10% |
| 2026-06-03 | 10.11 | 10.12 | 10.11 | 10.12 | 206,102 | +0.00% |
| 2026-06-02 | 10.1 | 10.12 | 10.1 | 10.12 | 13,496 | +0.20% |
| 2026-06-01 | 10.09 | 10.15 | 10.085 | 10.1 | 55,148 | -0.39% |
| 2026-05-29 | 10.14 | 10.14 | 10.14 | 10.14 | 5,000 | +0.40% |
| 2026-05-28 | 10.09 | 10.1 | 10.09 | 10.1 | 132,996 | +0.10% |
| 2026-05-27 | 10.09 | 10.1 | 10.09 | 10.09 | 166,622 | +0.00% |
| 2026-05-26 | 10.08 | 10.09 | 10.08 | 10.09 | 228,143 | +0.00% |
| 2026-05-22 | 10.09 | 10.09 | 10.09 | 10.09 | 900 | +0.00% |
| 2026-05-21 | 10.09 | 10.09 | 10.09 | 10.09 | 150,013 | +0.00% |
| 2026-05-18 | 10.09 | 10.09 | 10.09 | 10.09 | 21,967 | +0.00% |
| 2026-05-14 | 10.09 | 10.1 | 10.09 | 10.09 | 60,336 | +0.10% |
| 2026-05-13 | 10.085 | 10.085 | 10.08 | 10.08 | 9,111 | -0.15% |
| 2026-05-12 | 10.09 | 10.095 | 10.09 | 10.095 | 2,061 | -0.05% |
| 2026-05-11 | 10.1 | 10.1 | 10.06 | 10.1 | 20,530 | +0.40% |
| 2026-05-06 | 10.06 | 10.06 | 10.06 | 10.06 | 250 | +0.00% |
| 2026-05-05 | 10.06 | 10.06 | 10.06 | 10.06 | 1,334 | +0.00% |