Karbon Capital Partners Stock Price History

NASDAQ: KBONFinanceBlank ChecksUSD

10.120.00 (0.00%)

At close: Oct 8, 4:00 PM ET · Delayed 15 min

KBON price history at a glance

The price history for Karbon Capital Partners (KBON) on this page begins on January 26, 2026, when the stock closed at $10.08; it most recently closed at $10.12 on October 5, 2026. The highest price in this record is $10.15, reached on February 2, 2026, and the stock is trading near that level today. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2026: $10.15
Date of high: Feb 2, 2026
Low since 2026: $10.02
Date of low: Jan 26, 2026
52-week high: $10.15
52-week low: $10.02
IPO year: 2026
Last close: $10.12

KBON returns

1 week

+0.10%

1 month

+0.20%

3 months

0.00%

6 months

+0.65%

KBON price return, excluding dividends.

KBON daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 8, 2026	10.10	10.12	10.10	10.12	0.00%	90.54K
Oct 6, 2026	10.12	10.12	10.12	10.12	+0.30%	258.50K
Oct 5, 2026	10.09	10.09	10.09	10.09	0.00%	0
Oct 2, 2026	10.09	10.09	10.09	10.09	-0.20%	25.00K
Oct 1, 2026	10.10	10.13	10.09	10.11	+0.40%	57.10K
Sep 30, 2026	10.07	10.07	10.07	10.07	0.00%	0
Sep 29, 2026	10.07	10.07	10.07	10.07	0.00%	0
Sep 28, 2026	10.07	10.07	10.07	10.07	0.00%	1.50K
Sep 25, 2026	10.07	10.07	10.07	10.07	0.00%	0
Sep 24, 2026	10.08	10.08	10.07	10.07	-0.05%	3.70K
Sep 23, 2026	10.08	10.08	10.06	10.08	0.00%	140.70K
Sep 22, 2026	10.09	10.09	10.08	10.08	-0.10%	18.80K
Sep 21, 2026	10.09	10.09	10.09	10.09	-0.05%	4.10K
Sep 18, 2026	10.10	10.10	10.08	10.09	-0.10%	409.60K
Sep 17, 2026	10.10	10.10	10.10	10.10	0.00%	90.70K
Sep 16, 2026	10.10	10.10	10.10	10.10	0.00%	0
Sep 15, 2026	10.10	10.10	10.10	10.10	0.00%	35.30K
Sep 14, 2026	10.10	10.10	10.10	10.10	0.00%	0
Sep 11, 2026	10.10	10.10	10.10	10.10	0.00%	247.20K
Sep 10, 2026	10.12	10.12	10.10	10.10	-0.39%	27.10K
Sep 9, 2026	10.14	10.14	10.14	10.14	+0.40%	200
Sep 8, 2026	10.11	10.11	10.10	10.10	-0.39%	225.20K
Sep 4, 2026	10.14	10.14	10.14	10.14	+0.40%	4.30K
Sep 3, 2026	10.10	10.10	10.10	10.10	0.00%	16.20K
Sep 2, 2026	10.10	10.10	10.10	10.10	0.00%	0
Sep 1, 2026	10.10	10.10	10.10	10.10	-0.20%	45.60K
Aug 31, 2026	10.12	10.12	10.12	10.12	0.00%	0
Aug 28, 2026	10.12	10.12	10.12	10.12	0.00%	2.00K
Aug 27, 2026	10.12	10.12	10.12	10.12	+0.20%	5.00K
Aug 26, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 25, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 24, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 21, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 20, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 19, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 18, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 17, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 14, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 13, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 12, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 11, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 10, 2026	10.10	10.10	10.10	10.10	+0.10%	208.40K
Aug 7, 2026	10.09	10.09	10.09	10.09	0.00%	0
Aug 6, 2026	10.09	10.09	10.09	10.09	+0.10%	30.10K
Aug 5, 2026	10.08	10.08	10.08	10.08	0.00%	0
Aug 4, 2026	10.08	10.08	10.08	10.08	0.00%	0
Aug 3, 2026	10.08	10.08	10.08	10.08	-0.20%	69.50K
Jul 31, 2026	10.09	10.10	10.09	10.10	+0.20%	500
Jul 30, 2026	10.08	10.10	10.06	10.08	-0.20%	8.10K
Jul 29, 2026	10.08	10.10	10.08	10.10	-0.39%	400
Jul 28, 2026	10.14	10.14	10.14	10.14	+0.50%	5.90K
Jul 27, 2026	10.08	10.10	10.08	10.09	0.00%	15.60K
Jul 24, 2026	10.08	10.09	10.08	10.09	+0.30%	68.10K
Jul 23, 2026	10.10	10.10	10.06	10.06	-0.10%	103.50K
Jul 22, 2026	10.07	10.07	10.07	10.07	0.00%	0
Jul 21, 2026	10.07	10.07	10.07	10.07	0.00%	200
Jul 20, 2026	10.07	10.07	10.07	10.07	0.00%	21.20K
Jul 17, 2026	10.09	10.09	10.07	10.07	-0.20%	23.10K
Jul 16, 2026	10.11	10.11	10.09	10.09	-0.10%	1.60K
Jul 15, 2026	10.11	10.12	10.10	10.10	0.00%	600
Jul 14, 2026	10.10	10.10	10.10	10.10	0.00%	14.00K
Jul 13, 2026	10.12	10.13	10.10	10.10	-0.20%	706.10K
Jul 10, 2026	10.12	10.13	10.12	10.12	0.00%	85.70K
Jul 9, 2026	10.12	10.12	10.12	10.12	+0.10%	29.90K
Jul 8, 2026	10.14	10.14	10.11	10.11	-0.20%	146.00K
Jul 7, 2026	10.13	10.13	10.13	10.13	-0.10%	700
Jul 6, 2026	10.13	10.14	10.13	10.14	+0.05%	800
Jul 2, 2026	10.10	10.14	10.10	10.14	+0.05%	3.80K
Jul 1, 2026	10.13	10.13	10.13	10.13	+0.30%	7.30K
Jun 30, 2026	10.06	10.13	10.06	10.10	+0.10%	11.20K
Jun 29, 2026	10.10	10.10	10.09	10.09	+0.20%	25.10K
Jun 26, 2026	10.07	10.07	10.07	10.07	0.00%	0
Jun 25, 2026	10.07	10.07	10.07	10.07	0.00%	0
Jun 24, 2026	10.07	10.07	10.07	10.07	-0.10%	1.00K
Jun 23, 2026	10.08	10.08	10.08	10.08	-0.40%	100
Jun 22, 2026	10.06	10.13	10.06	10.12	+0.10%	52.40K
Jun 18, 2026	10.11	10.11	10.11	10.11	0.00%	25.00K
Jun 17, 2026	10.11	10.11	10.11	10.11	0.00%	0
Jun 16, 2026	10.11	10.11	10.11	10.11	0.00%	5.50K
Jun 15, 2026	10.12	10.12	10.11	10.11	+0.10%	1.90K
Jun 12, 2026	10.11	10.11	10.10	10.10	-0.10%	14.70K
Jun 11, 2026	10.11	10.12	10.11	10.11	0.00%	153.30K
Jun 10, 2026	10.11	10.11	10.11	10.11	0.00%	0
Jun 9, 2026	10.11	10.11	10.10	10.11	-0.10%	217.30K
Jun 8, 2026	10.12	10.12	10.12	10.12	0.00%	0
Jun 5, 2026	10.12	10.12	10.12	10.12	0.00%	0
Jun 4, 2026	10.12	10.12	10.12	10.12	0.00%	0
Jun 3, 2026	10.11	10.12	10.11	10.12	0.00%	206.10K
Jun 2, 2026	10.10	10.12	10.10	10.12	+0.20%	13.50K
Jun 1, 2026	10.09	10.15	10.09	10.10	-0.39%	55.10K
May 29, 2026	10.14	10.14	10.14	10.14	+0.40%	5.00K
May 28, 2026	10.09	10.10	10.09	10.10	+0.10%	133.00K
May 27, 2026	10.09	10.10	10.09	10.09	0.00%	166.60K
May 26, 2026	10.08	10.09	10.08	10.09	0.00%	228.10K
May 22, 2026	10.09	10.09	10.09	10.09	0.00%	900
May 21, 2026	10.09	10.09	10.09	10.09	0.00%	150.00K
May 20, 2026	10.09	10.09	10.09	10.09	0.00%	0
May 19, 2026	10.09	10.09	10.09	10.09	0.00%	0
May 18, 2026	10.09	10.09	10.09	10.09	0.00%	22.00K
May 15, 2026	10.09	10.09	10.09	10.09	0.00%	0
May 14, 2026	10.09	10.10	10.09	10.09	+0.10%	60.30K
May 13, 2026	10.09	10.09	10.08	10.08	-0.15%	9.10K
May 12, 2026	10.09	10.10	10.09	10.10	-0.05%	2.10K
May 11, 2026	10.10	10.10	10.06	10.10	+0.40%	20.50K
May 8, 2026	10.06	10.06	10.06	10.06	0.00%	0
May 7, 2026	10.06	10.06	10.06	10.06	0.00%	0
May 6, 2026	10.06	10.06	10.06	10.06	0.00%	300
May 5, 2026	10.06	10.06	10.06	10.06	0.00%	1.30K
May 4, 2026	10.06	10.06	10.06	10.06	0.00%	0
May 1, 2026	10.06	10.06	10.06	10.06	+0.10%	6.60K
Apr 30, 2026	10.05	10.05	10.05	10.05	0.00%	0
Apr 29, 2026	10.07	10.08	10.05	10.05	-0.25%	37.90K
Apr 28, 2026	10.08	10.08	10.08	10.08	0.00%	0
Apr 27, 2026	10.08	10.08	10.08	10.08	0.00%	0
Apr 24, 2026	10.08	10.08	10.08	10.08	-0.15%	1.10K
Apr 23, 2026	10.09	10.09	10.09	10.09	+0.20%	16.20K
Apr 22, 2026	10.07	10.07	10.07	10.07	0.00%	0
Apr 21, 2026	10.08	10.08	10.07	10.07	+0.10%	9.30K
Apr 20, 2026	10.06	10.06	10.06	10.06	0.00%	200
Apr 17, 2026	10.06	10.06	10.06	10.06	0.00%	200
Apr 16, 2026	10.09	10.09	10.06	10.06	-0.20%	3.10K
Apr 15, 2026	10.06	10.09	10.06	10.08	+0.10%	24.20K
Apr 14, 2026	10.12	10.12	10.05	10.07	+0.10%	86.40K
Apr 13, 2026	10.07	10.07	10.06	10.06	+0.05%	2.90K
Apr 10, 2026	10.06	10.06	10.06	10.06	0.00%	0
Apr 9, 2026	10.06	10.06	10.06	10.06	0.00%	5.00K
Apr 8, 2026	10.07	10.07	10.06	10.06	-0.05%	1.30K
Apr 7, 2026	10.08	10.08	10.05	10.06	0.00%	24.10K
Apr 6, 2026	10.06	10.06	10.06	10.06	0.00%	0
Apr 2, 2026	10.06	10.06	10.06	10.06	0.00%	7.20K
Apr 1, 2026	10.06	10.07	10.06	10.06	0.00%	150.40K
Mar 31, 2026	10.06	10.06	10.06	10.06	0.00%	200
Mar 30, 2026	10.06	10.06	10.06	10.06	0.00%	0
Mar 27, 2026	10.05	10.06	10.05	10.06	+0.10%	300
Mar 26, 2026	10.05	10.06	10.05	10.05	0.00%	500
Mar 25, 2026	10.06	10.06	10.05	10.05	0.00%	1.30K
Mar 24, 2026	10.05	10.06	10.05	10.05	0.00%	5.60K
Mar 23, 2026	10.05	10.06	10.04	10.05	0.00%	63.70K
Mar 20, 2026	10.05	10.07	10.05	10.05	0.00%	500
Mar 19, 2026	10.06	10.07	10.05	10.05	0.00%	1.70K
Mar 18, 2026	10.06	10.08	10.05	10.05	0.00%	14.60K
Mar 17, 2026	10.05	10.07	10.05	10.05	0.00%	5.80K
Mar 16, 2026	10.05	10.06	10.05	10.05	0.00%	24.10K
Mar 13, 2026	10.05	10.08	10.05	10.05	-0.30%	17.80K
Mar 12, 2026	10.06	10.08	10.05	10.08	-0.20%	22.20K
Mar 11, 2026	10.05	10.10	10.05	10.10	-0.10%	9.10K
Mar 10, 2026	10.09	10.11	10.09	10.11	+0.10%	5.10K
Mar 9, 2026	10.09	10.10	10.09	10.10	0.00%	5.20K
Mar 6, 2026	10.10	10.10	10.10	10.10	+0.10%	200
Mar 5, 2026	10.10	10.11	10.08	10.09	-0.10%	67.00K
Mar 4, 2026	10.08	10.10	10.08	10.10	0.00%	12.60K
Mar 3, 2026	10.08	10.10	10.08	10.10	+0.10%	5.30K
Mar 2, 2026	10.08	10.09	10.08	10.09	+0.50%	154.70K
Feb 27, 2026	10.05	10.06	10.04	10.04	-0.30%	34.60K
Feb 26, 2026	10.08	10.08	10.07	10.07	0.00%	13.20K
Feb 25, 2026	10.07	10.07	10.07	10.07	0.00%	0
Feb 24, 2026	10.07	10.07	10.07	10.07	0.00%	0
Feb 23, 2026	10.08	10.08	10.07	10.07	-0.10%	20.10K
Feb 20, 2026	10.08	10.08	10.08	10.08	+0.30%	43.50K
Feb 19, 2026	10.05	10.05	10.05	10.05	0.00%	0
Feb 18, 2026	10.08	10.08	10.05	10.05	-0.10%	1.50K
Feb 17, 2026	10.08	10.08	10.06	10.06	+0.20%	97.50K
Feb 13, 2026	10.09	10.09	10.04	10.04	-0.50%	9.10K
Feb 12, 2026	10.10	10.14	10.09	10.09	+0.10%	61.10K
Feb 11, 2026	10.08	10.08	10.07	10.08	+0.10%	209.80K
Feb 10, 2026	10.06	10.09	10.06	10.07	+0.10%	2.10M
Feb 9, 2026	10.06	10.06	10.06	10.06	0.00%	0
Feb 6, 2026	10.06	10.06	10.06	10.06	0.00%	0
Feb 5, 2026	10.06	10.06	10.06	10.06	-0.89%	100
Feb 4, 2026	10.12	10.15	10.12	10.15	+0.59%	13.50K
Feb 3, 2026	10.07	10.12	10.07	10.09	+0.30%	238.90K
Feb 2, 2026	10.08	10.15	10.06	10.06	-0.20%	23.90K
Jan 30, 2026	10.06	10.09	10.05	10.08	+0.20%	148.10K
Jan 29, 2026	10.04	10.06	10.04	10.06	+0.40%	851.90K
Jan 28, 2026	10.04	10.04	10.02	10.02	-0.10%	37.20K
Jan 27, 2026	10.04	10.07	10.03	10.03	—	67.70K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KBON chart for longer ranges.