WisdomTree Carbon - CARB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.86	27.17	27.17	27.48	26.86	1,800
February 19, 2026	26.37	26.37	26.37	26.37	26.37	0
February 18, 2026	25.73	26.54	26.54	26.54	25.73	1,940
February 17, 2026	26.11	26.09	26.09	26.11	26.09	1
February 16, 2026	26.42	25.83	25.83	26.42	25.83	806
February 13, 2026	27.21	26.5	26.5	27.21	26.34	27,662
February 12, 2026	27.4	27.21	27.21	27.4	27	2,413
February 11, 2026	29.39	29.39	29.39	29.39	29.39	0
February 10, 2026	29.58	29.58	29.58	29.58	29.58	0
February 09, 2026	30	30.67	30.67	30.67	29.62	34,556
February 06, 2026	29.43	29.33	29.33	29.43	29.33	26
February 05, 2026	28.97	28.97	28.97	28.97	28.97	1,104
February 04, 2026	30.64	30.71	30.71	30.71	30.64	281
February 03, 2026	31.03	30.94	30.94	31.3	30.94	3,234
February 02, 2026	31	31.12	31.12	31.12	30.61	18,259
January 30, 2026	30.98	30.42	30.42	30.99	30.42	179
January 29, 2026	31.77	31.33	31.33	31.84	31.33	3,865
January 28, 2026	32.34	32.34	32.34	32.34	32.34	0
January 27, 2026	32.75	33.1	33.1	33.1	32.75	314
January 26, 2026	32.92	32.62	32.62	32.92	32.62	176
January 23, 2026	32.78	32.64	32.64	32.78	32.64	32
January 22, 2026	32.7	32.59	32.59	32.7	32.59	2,000
January 21, 2026	31.2	31.19	31.19	31.2	31.19	1,002
January 20, 2026	31.83	31.32	31.32	31.96	31.15	2,530
January 19, 2026	32.38	32.25	32.25	32.72	32.25	630
January 16, 2026	33.72	33.69	33.69	34.17	33.48	10,336
January 15, 2026	33.75	33.77	33.77	34.27	33.47	13,366
January 14, 2026	33.18	33.65	33.65	33.67	33.15	3,026
January 13, 2026	33.17	33.17	33.17	33.17	33.17	0
January 12, 2026	32.95	33.13	33.13	33.16	32.92	7,719
January 09, 2026	32.76	32.67	32.67	32.76	32.67	120
January 08, 2026	32.06	32.04	32.04	32.06	32.04	792
January 07, 2026	32.42	32.26	32.26	32.5	32.26	91
January 06, 2026	32.29	32.29	32.29	32.29	32.29	0
January 05, 2026	32.11	32.07	32.07	32.48	31.9	6,644
January 02, 2026	32.52	32.59	32.59	32.61	32.52	1,199
December 31, 2025	32.16	32.2	32.2	32.25	32.12	6,223
December 30, 2025	32.26	32.22	32.22	32.32	32.1	7,509
December 29, 2025	32.66	32.24	32.24	32.66	32.24	825
December 24, 2025	32.63	32.62	32.62	32.63	32.62	825
December 23, 2025	32.7	32.7	32.7	32.7	32.7	0
December 22, 2025	31.95	32.36	32.36	32.36	31.95	825
December 19, 2025	32.02	32.02	32.02	32.02	32.02	0
December 18, 2025	31.74	31.74	31.74	31.74	31.74	0
December 17, 2025	31.95	31.95	31.95	31.95	31.95	0
December 16, 2025	32.14	32.32	32.32	32.32	32.14	0
December 15, 2025	31.75	32.22	32.22	32.24	31.75	101
December 12, 2025	31.72	31.72	31.72	31.72	31.72	44
December 11, 2025	31.33	31.74	31.74	31.79	31.33	6,337
December 10, 2025	30.93	30.89	30.89	30.96	30.66	11,173
December 09, 2025	30.81	30.98	30.98	31.05	30.66	887
December 08, 2025	30.85	30.67	30.67	30.95	30.64	386
December 05, 2025	30.97	30.79	30.79	30.97	30.65	16,542
December 04, 2025	30.56	30.91	30.91	31.01	30.56	2,748
December 03, 2025	30.85	30.81	30.81	31.31	30.55	10,885
December 02, 2025	30.71	30.5	30.5	30.72	30.45	4,047
December 01, 2025	31.09	30.97	30.97	31.2	30.94	2,268
November 28, 2025	30.92	31.03	31.03	31.03	30.92	0
November 27, 2025	30.29	30.72	30.72	30.72	30.29	0
November 26, 2025	30.41	30.41	30.41	30.41	30.41	0

WisdomTree Carbon (CARB.L) LSE