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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	29.47	29.72	29.72	29.93	29.43	5,547
October 16, 2025	29.27	29.81	29.81	29.89	29.27	3,342
October 15, 2025	29	29.16	29.16	29.16	29	333
October 14, 2025	28.71	28.66	28.66	28.71	28.66	19
October 13, 2025	29.48	29.06	29.06	29.48	29.03	5,106
October 10, 2025	29.87	29.65	29.65	29.87	29.65	46
October 09, 2025	29.18	29.5	29.5	29.61	29.18	14,499
October 08, 2025	29.19	29.52	29.52	29.52	29.16	2,262
October 07, 2025	29.71	29.39	29.39	29.71	29.26	700
October 06, 2025	30	29.67	29.67	30	29.67	200
October 03, 2025	29.8	29.95	29.95	29.95	29.67	2,162
October 02, 2025	28.95	29.08	29.08	29.22	28.93	781
October 01, 2025	28.6	28.77	28.77	28.77	28.6	0
September 30, 2025	28.51	28.51	28.51	28.51	28.51	0
September 29, 2025	28.4	28.96	28.96	28.96	28.4	1,501
September 26, 2025	28.29	28.56	28.56	28.63	28.21	2,769
September 25, 2025	28.55	28.39	28.39	28.55	28.39	800
September 24, 2025	29.02	28.62	28.62	29.02	28.62	0
September 23, 2025	28.81	29.03	29.03	29.21	28.81	2,204
September 22, 2025	28.82	28.82	28.82	28.82	28.82	0
September 19, 2025	29.26	29.26	29.26	29.26	29.26	0
September 18, 2025	29.69	29.49	29.49	29.69	29.49	14
September 17, 2025	30.57	29.63	29.63	30.57	29.63	462
September 16, 2025	29.42	29.42	29.42	29.42	29.42	0
September 15, 2025	28.53	29.21	29.21	29.21	28.53	2,907
September 12, 2025	28.41	28.51	28.51	28.51	28.41	998

WisdomTree Carbon (CARB.L) LSE