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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	30.16	30.47	30.47	30.47	30.16	0
November 24, 2025	29.87	29.87	29.87	29.87	29.87	0
November 21, 2025	29.77	29.77	29.77	29.77	29.77	0
November 20, 2025	30.07	30.17	30.17	30.17	30.07	0
November 19, 2025	30.04	29.95	29.95	30.3	29.94	1,953
November 18, 2025	29.95	30.26	30.26	30.26	29.95	44
November 17, 2025	30.12	29.8	29.8	30.12	29.8	344
November 14, 2025	30.4	30.21	30.21	30.4	30.19	2,839
November 13, 2025	30.47	30.64	30.64	30.7	30.33	6,791
November 12, 2025	30.32	30.53	30.53	30.53	30.32	960
November 11, 2025	30.12	30.08	30.08	30.12	30.08	600
November 10, 2025	29.8	29.68	29.68	29.86	29.68	2
November 07, 2025	29.94	29.64	29.64	29.94	29.64	304
November 06, 2025	29.79	29.79	29.79	29.79	29.79	0
November 05, 2025	29.99	30.04	30.04	30.04	29.99	0
November 04, 2025	30.13	30.39	30.39	30.39	30.13	0
November 03, 2025	29.38	30.19	30.19	30.27	29.38	2,805
October 31, 2025	29.33	28.91	28.91	29.38	28.91	15,331
October 30, 2025	29.26	29.26	29.26	29.26	29.26	0
October 29, 2025	29.54	29.59	29.59	29.62	29.3	10,986
October 28, 2025	29.35	29.35	29.35	29.35	29.35	0
October 27, 2025	29.12	29.08	29.08	29.12	28.98	0
October 24, 2025	29.41	29.31	29.31	29.41	29.31	0
October 23, 2025	29.52	29.23	29.23	29.52	29.23	0
October 22, 2025	29.4	29.31	29.31	29.54	29.17	3,562
October 21, 2025	29.59	29.65	29.65	29.65	29.45	25
October 20, 2025	29.73	29.9	29.9	29.9	29.73	0

WisdomTree Carbon (CARB.L) LSE