MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KBON — Karbon Capital Partners Corp. Class A Ordinary Shares
NasdaqKarbon Capital Partners Corp. Class A Ordinary Shares
$10.09
-0.02(-0.20%)
- O
- 10.09
- H
- 10.09
- L
- 10.09
- V
- 25.02K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.09
Period Return+0.6%
Period High$10.15
Period Low$10.02
Avg Daily Volume61.7K
Total Trading Days150
KBON — Historical OHLCV Price & Volume Table
Jan 27, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.09 | $10.09 | $10.09 | $10.09 | $-0.02 | -0.20% | 25,020 | $10.09 | $10.09 $10.09 |
| Oct 1, 2026 | $10.10 | $10.13 | $10.09 | $10.11 | +$0.04 | +0.40% | 57,144 | $10.09 | $10.09 $10.13 |
| Sep 28, 2026 | $10.07 | $10.07 | $10.07 | $10.07 | +$0.00 | +0.00% | 1,538 | $10.07 | $10.07 $10.07 |
| Sep 24, 2026 | $10.08 | $10.08 | $10.07 | $10.07 | $-0.01 | -0.05% | 3,700 | $10.08 | $10.07 $10.08 |
| Sep 23, 2026 | $10.08 | $10.08 | $10.06 | $10.08 | +$0.00 | +0.00% | 140,700 | $10.07 | $10.06 $10.08 |
| Sep 22, 2026 | $10.09 | $10.09 | $10.08 | $10.08 | $-0.01 | -0.10% | 18,801 | $10.08 | $10.08 $10.09 |
| Sep 21, 2026 | $10.09 | $10.09 | $10.09 | $10.09 | $-0.01 | -0.05% | 4,089 | $10.09 | $10.09 $10.09 |
| Sep 18, 2026 | $10.10 | $10.10 | $10.08 | $10.09 | $-0.01 | -0.10% | 409,621 | $10.09 | $10.08 $10.10 |
| Sep 17, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | +$0.00 | +0.00% | 90,689 | $10.10 | $10.10 $10.10 |
| Sep 15, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | +$0.00 | +0.00% | 35,303 | $10.10 | $10.10 $10.10 |
| Sep 11, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | +$0.00 | +0.00% | 247,202 | $10.10 | $10.10 $10.10 |
| Sep 10, 2026 | $10.12 | $10.12 | $10.10 | $10.10 | $-0.04 | -0.39% | 27,141 | $10.12 | $10.10 $10.12 |
| Sep 9, 2026 | $10.14 | $10.14 | $10.14 | $10.14 | +$0.04 | +0.40% | 203 | $10.14 | $10.14 $10.14 |
| Sep 8, 2026 | $10.11 | $10.11 | $10.10 | $10.10 | $-0.04 | -0.39% | 225,248 | $10.10 | $10.10 $10.11 |
| Sep 4, 2026 | $10.14 | $10.14 | $10.14 | $10.14 | +$0.04 | +0.40% | 4,255 | $10.14 | $10.14 $10.14 |
| Sep 3, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | +$0.00 | +0.00% | 16,175 | $10.10 | $10.10 $10.10 |
| Sep 1, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | $-0.02 | -0.20% | 45,575 | $10.10 | $10.10 $10.10 |
| Aug 28, 2026 | $10.12 | $10.12 | $10.12 | $10.12 | +$0.00 | +0.00% | 2,008 | $10.12 | $10.12 $10.12 |
| Aug 27, 2026 | $10.12 | $10.12 | $10.12 | $10.12 | +$0.02 | +0.20% | 5,010 | $10.12 | $10.12 $10.12 |
| Aug 10, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | +$0.01 | +0.10% | 208,431 | $10.10 | $10.10 $10.10 |
| Aug 6, 2026 | $10.09 | $10.09 | $10.09 | $10.09 | +$0.01 | +0.10% | 30,071 | $10.09 | $10.09 $10.09 |
| Aug 3, 2026 | $10.08 | $10.08 | $10.08 | $10.08 | $-0.02 | -0.20% | 69,537 | $10.08 | $10.08 $10.08 |
| Jul 31, 2026 | $10.09 | $10.10 | $10.09 | $10.10 | +$0.02 | +0.20% | 459 | $10.09 | $10.09 $10.10 |
| Jul 30, 2026 | $10.08 | $10.10 | $10.06 | $10.08 | $-0.02 | -0.20% | 8,092 | $10.08 | $10.06 $10.10 |
| Jul 29, 2026 | $10.08 | $10.10 | $10.08 | $10.10 | $-0.04 | -0.39% | 411 | $10.09 | $10.08 $10.10 |
| Jul 28, 2026 | $10.14 | $10.14 | $10.14 | $10.14 | +$0.05 | +0.50% | 5,858 | $10.14 | $10.14 $10.14 |
| Jul 27, 2026 | $10.08 | $10.10 | $10.08 | $10.09 | +$0.00 | +0.00% | 15,518 | $10.08 | $10.08 $10.10 |
| Jul 24, 2026 | $10.08 | $10.09 | $10.08 | $10.09 | +$0.03 | +0.30% | 68,108 | $10.08 | $10.08 $10.09 |
| Jul 23, 2026 | $10.10 | $10.10 | $10.06 | $10.06 | $-0.01 | -0.10% | 103,546 | $10.08 | $10.06 $10.10 |
| Jul 21, 2026 | $10.07 | $10.07 | $10.07 | $10.07 | +$0.00 | +0.00% | 207 | $10.07 | $10.07 $10.07 |