Karbon Capital Partners Units Stock Price History

NASDAQ: KBONUFinanceBlank ChecksUSD

10.230.00 (0.00%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

KBONU price history at a glance

The price history for Karbon Capital Partners Units (KBONU) on this page begins on December 8, 2025, when the stock closed at $10.07; it most recently closed at $10.23 on October 5, 2026. The highest price in this record is $11.10, reached on March 9, 2026; the latest close is 7.8% below that peak. 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 2025: $11.10
Date of high: Mar 9, 2026
Low since 2025: $10.01
Date of low: Dec 15, 2025
52-week high: $11.10
52-week low: $10.01
IPO year: 2025
Last close: $10.23

KBONU returns

1 week

-0.68%

1 month

-0.68%

3 months

-0.29%

6 months

0.00%

Year to date

+1.64%

KBONU price return, excluding dividends.

KBONU annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	10.08	10.23	11.10	10.07	+1.59%
2025*	10.07	10.07	10.12	10.01	0.00%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

KBONU daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	10.23	10.23	10.23	10.23	0.00%	537
Oct 8, 2026	10.26	10.26	10.21	10.23	0.00%	90.21K
Oct 7, 2026	10.23	10.23	10.23	10.23	0.00%	0
Oct 6, 2026	10.25	10.25	10.23	10.23	-0.68%	263.70K
Oct 5, 2026	10.30	10.30	10.30	10.30	0.00%	0
Oct 2, 2026	10.30	10.30	10.30	10.30	0.00%	0
Oct 1, 2026	10.30	10.30	10.30	10.30	0.00%	0
Sep 30, 2026	10.30	10.30	10.30	10.30	0.00%	0
Sep 29, 2026	10.30	10.30	10.30	10.30	0.00%	0
Sep 28, 2026	10.30	10.30	10.30	10.30	0.00%	0
Sep 25, 2026	10.30	10.30	10.30	10.30	0.00%	0
Sep 24, 2026	10.30	10.30	10.30	10.30	0.00%	0
Sep 23, 2026	10.30	10.30	10.30	10.30	0.00%	0
Sep 22, 2026	10.30	10.30	10.30	10.30	0.00%	0
Sep 21, 2026	10.30	10.30	10.30	10.30	0.00%	0
Sep 18, 2026	10.30	10.30	10.30	10.30	0.00%	0
Sep 17, 2026	10.30	10.30	10.30	10.30	0.00%	0
Sep 16, 2026	10.30	10.30	10.30	10.30	0.00%	0
Sep 15, 2026	10.30	10.30	10.30	10.30	0.00%	0
Sep 14, 2026	10.30	10.30	10.30	10.30	0.00%	0
Sep 11, 2026	10.30	10.30	10.30	10.30	0.00%	0
Sep 10, 2026	10.30	10.30	10.30	10.30	0.00%	0
Sep 9, 2026	10.30	10.30	10.30	10.30	0.00%	0
Sep 8, 2026	10.30	10.30	10.30	10.30	0.00%	0
Sep 4, 2026	10.30	10.30	10.30	10.30	0.00%	0
Sep 3, 2026	10.30	10.30	10.30	10.30	0.00%	0
Sep 2, 2026	10.30	10.30	10.30	10.30	0.00%	100
Sep 1, 2026	10.30	10.30	10.30	10.30	0.00%	0
Aug 31, 2026	10.30	10.30	10.30	10.30	0.00%	0
Aug 28, 2026	10.30	10.30	10.30	10.30	+0.24%	100
Aug 27, 2026	10.28	10.28	10.28	10.28	0.00%	0
Aug 26, 2026	10.28	10.28	10.28	10.28	-0.24%	500
Aug 25, 2026	10.30	10.30	10.30	10.30	0.00%	100
Aug 24, 2026	10.30	10.30	10.30	10.30	0.00%	100
Aug 21, 2026	10.30	10.30	10.30	10.30	+0.49%	100
Aug 20, 2026	10.30	10.30	10.25	10.25	-0.49%	200
Aug 19, 2026	10.30	10.30	10.30	10.30	+0.59%	100
Aug 18, 2026	10.24	10.24	10.24	10.24	0.00%	0
Aug 17, 2026	10.24	10.24	10.24	10.24	-0.49%	100
Aug 14, 2026	10.29	10.29	10.29	10.29	0.00%	100
Aug 13, 2026	10.29	10.29	10.29	10.29	0.00%	100
Aug 12, 2026	10.29	10.29	10.29	10.29	0.00%	100
Aug 11, 2026	10.29	10.29	10.29	10.29	0.00%	0
Aug 10, 2026	10.29	10.29	10.29	10.29	0.00%	0
Aug 7, 2026	10.29	10.29	10.29	10.29	0.00%	100
Aug 6, 2026	10.29	10.29	10.29	10.29	0.00%	0
Aug 5, 2026	10.29	10.29	10.29	10.29	0.00%	0
Aug 4, 2026	10.29	10.29	10.29	10.29	0.00%	100
Aug 3, 2026	10.29	10.29	10.29	10.29	0.00%	0
Jul 31, 2026	10.29	10.29	10.29	10.29	0.00%	0
Jul 30, 2026	10.29	10.29	10.29	10.29	+0.59%	100
Jul 29, 2026	10.23	10.23	10.23	10.23	0.00%	2.00K
Jul 28, 2026	10.29	10.29	10.23	10.23	-0.58%	1.90K
Jul 27, 2026	10.29	10.29	10.29	10.29	0.00%	100
Jul 24, 2026	10.29	10.29	10.29	10.29	+0.39%	100
Jul 23, 2026	10.25	10.25	10.25	10.25	0.00%	0
Jul 22, 2026	10.25	10.25	10.25	10.25	0.00%	0
Jul 21, 2026	10.30	10.30	10.25	10.25	-0.19%	400
Jul 20, 2026	10.27	10.27	10.27	10.27	0.00%	0
Jul 17, 2026	10.30	10.30	10.25	10.27	-0.19%	17.30K
Jul 16, 2026	10.29	10.29	10.29	10.29	+0.39%	900
Jul 15, 2026	10.29	10.29	10.25	10.25	0.00%	1.90K
Jul 14, 2026	10.27	10.27	10.25	10.25	-0.10%	1.40K
Jul 13, 2026	10.30	10.31	10.26	10.26	0.00%	6.70K
Jul 10, 2026	10.29	10.29	10.26	10.26	+0.10%	1.10K
Jul 9, 2026	10.25	10.25	10.25	10.25	0.00%	100
Jul 8, 2026	10.29	10.29	10.25	10.25	0.00%	205.70K
Jul 7, 2026	10.30	10.30	10.23	10.25	0.00%	75.20K
Jul 6, 2026	10.28	10.28	10.25	10.25	-0.29%	1.30K
Jul 2, 2026	10.27	10.28	10.27	10.28	-0.19%	2.20K
Jul 1, 2026	10.29	10.30	10.29	10.30	+0.39%	1.10K
Jun 30, 2026	10.28	10.28	10.23	10.26	+0.10%	3.20K
Jun 29, 2026	10.30	10.30	10.25	10.25	0.00%	4.90K
Jun 26, 2026	10.30	10.30	10.25	10.25	-0.19%	800
Jun 25, 2026	10.30	10.30	10.27	10.27	+0.20%	10.90K
Jun 24, 2026	10.26	10.26	10.25	10.25	0.00%	2.20K
Jun 23, 2026	10.26	10.30	10.24	10.25	-0.10%	11.60K
Jun 22, 2026	10.35	10.35	10.26	10.26	-0.10%	7.80K
Jun 18, 2026	10.28	10.28	10.26	10.27	0.00%	2.30K
Jun 17, 2026	10.27	10.27	10.27	10.27	-0.05%	3.10K
Jun 16, 2026	10.30	10.30	10.27	10.28	+0.05%	13.30K
Jun 15, 2026	10.27	10.28	10.27	10.27	0.00%	30.80K
Jun 12, 2026	10.27	10.27	10.27	10.27	+0.10%	1.00K
Jun 11, 2026	10.30	10.30	10.26	10.26	-0.10%	22.00K
Jun 10, 2026	10.30	10.30	10.27	10.27	-0.05%	600
Jun 9, 2026	10.28	10.28	10.28	10.28	0.00%	0
Jun 8, 2026	10.27	10.28	10.27	10.28	+0.05%	1.50K
Jun 5, 2026	10.27	10.27	10.27	10.27	+0.10%	900
Jun 4, 2026	10.29	10.29	10.26	10.26	-0.10%	3.60K
Jun 3, 2026	10.27	10.27	10.26	10.27	0.00%	107.20K
Jun 2, 2026	10.29	10.29	10.25	10.27	+0.10%	17.80K
Jun 1, 2026	10.27	10.29	10.23	10.26	-0.29%	82.40K
May 29, 2026	10.25	10.29	10.25	10.29	+0.39%	48.30K
May 28, 2026	10.24	10.25	10.24	10.25	0.00%	2.40K
May 27, 2026	10.25	10.25	10.25	10.25	0.00%	0
May 26, 2026	10.21	10.25	10.21	10.25	+0.20%	20.40K
May 22, 2026	10.23	10.23	10.23	10.23	0.00%	0
May 21, 2026	10.23	10.23	10.23	10.23	0.00%	0
May 20, 2026	10.23	10.23	10.23	10.23	0.00%	0
May 19, 2026	10.21	10.23	10.21	10.23	+0.20%	3.60K
May 18, 2026	10.21	10.21	10.21	10.21	-0.87%	400
May 15, 2026	10.21	10.30	10.21	10.30	+0.34%	3.50K
May 14, 2026	10.23	10.27	10.23	10.27	+0.34%	5.00K
May 13, 2026	10.23	10.23	10.21	10.23	+0.10%	4.70K
May 12, 2026	10.22	10.22	10.22	10.22	0.00%	0
May 11, 2026	10.22	10.22	10.22	10.22	0.00%	0
May 8, 2026	10.21	10.22	10.21	10.22	0.00%	500
May 7, 2026	10.22	10.22	10.22	10.22	0.00%	0
May 6, 2026	10.22	10.22	10.22	10.22	0.00%	400
May 5, 2026	10.22	10.22	10.22	10.22	0.00%	0
May 4, 2026	10.50	10.50	10.22	10.22	+0.69%	4.30K
May 1, 2026	10.21	10.21	10.15	10.15	-0.39%	9.30K
Apr 30, 2026	10.24	10.30	10.19	10.19	0.00%	500
Apr 29, 2026	10.21	10.25	10.19	10.19	-0.39%	12.30K
Apr 28, 2026	10.23	10.23	10.23	10.23	0.00%	0
Apr 27, 2026	10.24	10.24	10.23	10.23	0.00%	3.80K
Apr 24, 2026	10.30	10.30	10.23	10.23	-0.29%	1.50K
Apr 23, 2026	10.25	10.26	10.21	10.26	+0.39%	2.70K
Apr 22, 2026	10.25	10.25	10.22	10.22	-0.29%	1.70K
Apr 21, 2026	10.22	10.25	10.21	10.25	+0.20%	3.00K
Apr 20, 2026	10.23	10.23	10.23	10.23	0.00%	0
Apr 17, 2026	10.30	10.30	10.22	10.23	-0.10%	700
Apr 16, 2026	10.23	10.24	10.23	10.24	+0.10%	1.40K
Apr 15, 2026	10.30	10.30	10.23	10.23	-0.29%	1.20K
Apr 14, 2026	10.32	10.32	10.22	10.26	+0.29%	10.00K
Apr 13, 2026	10.31	10.31	10.23	10.23	0.00%	6.20K
Apr 10, 2026	10.19	11.09	10.16	10.23	+0.39%	14.30K
Apr 9, 2026	10.25	10.25	10.19	10.19	-0.20%	200
Apr 8, 2026	10.29	10.31	10.21	10.21	0.00%	16.80K
Apr 7, 2026	10.91	11.08	10.16	10.21	+0.10%	164.40K
Apr 6, 2026	10.20	10.20	10.18	10.20	-0.39%	2.20K
Apr 2, 2026	10.19	10.24	10.19	10.24	+0.49%	1.90K
Apr 1, 2026	10.19	10.19	10.19	10.19	0.00%	0
Mar 31, 2026	10.28	10.28	10.19	10.19	0.00%	4.60K
Mar 30, 2026	10.20	10.20	10.19	10.19	-0.10%	600
Mar 27, 2026	10.49	10.60	10.20	10.20	-0.58%	19.60K
Mar 26, 2026	10.20	10.35	10.20	10.26	+0.10%	12.60K
Mar 25, 2026	10.60	10.60	10.23	10.25	-0.10%	7.70K
Mar 24, 2026	10.26	10.26	10.26	10.26	+0.20%	600
Mar 23, 2026	11.00	11.00	10.21	10.24	-0.19%	1.80K
Mar 20, 2026	10.26	10.26	10.26	10.26	+0.24%	200
Mar 19, 2026	10.26	10.26	10.24	10.24	+0.34%	300
Mar 18, 2026	10.20	10.20	10.20	10.20	0.00%	0
Mar 17, 2026	10.32	10.35	10.19	10.20	-0.49%	8.40K
Mar 16, 2026	10.32	10.35	10.19	10.25	+0.20%	13.30K
Mar 13, 2026	10.23	10.26	10.23	10.23	+0.29%	4.50K
Mar 12, 2026	10.32	10.35	10.19	10.20	0.00%	18.00K
Mar 11, 2026	10.20	10.20	10.20	10.20	-0.58%	400
Mar 10, 2026	10.99	11.10	10.20	10.26	+0.58%	24.10K
Mar 9, 2026	10.55	10.60	10.19	10.20	0.00%	9.00K
Mar 6, 2026	10.20	10.24	10.20	10.20	0.00%	7.40K
Mar 5, 2026	10.23	10.24	10.18	10.20	+0.10%	8.00K
Mar 4, 2026	10.20	10.20	10.15	10.19	0.00%	600
Mar 3, 2026	10.16	10.21	10.16	10.19	0.00%	7.70K
Mar 2, 2026	10.17	10.21	10.17	10.19	+0.20%	11.30K
Feb 27, 2026	10.17	10.17	10.17	10.17	0.00%	500
Feb 26, 2026	10.17	10.17	10.17	10.17	0.00%	0
Feb 25, 2026	10.17	10.17	10.17	10.17	0.00%	0
Feb 24, 2026	10.17	10.17	10.17	10.17	0.00%	5.00K
Feb 23, 2026	10.17	10.17	10.17	10.17	0.00%	2.60K
Feb 20, 2026	10.17	10.17	10.17	10.17	-0.10%	600
Feb 19, 2026	10.27	10.37	10.18	10.18	-0.10%	9.70K
Feb 18, 2026	10.36	10.36	10.18	10.19	-0.20%	18.10K
Feb 17, 2026	10.39	10.39	10.18	10.21	+0.29%	39.50K
Feb 13, 2026	10.37	10.60	10.18	10.18	-0.39%	32.20K
Feb 12, 2026	10.21	10.48	10.21	10.22	-0.05%	18.20K
Feb 11, 2026	10.22	10.23	10.20	10.23	-0.05%	8.50K
Feb 10, 2026	10.20	10.23	10.20	10.23	+0.39%	2.70K
Feb 9, 2026	10.24	10.24	10.17	10.19	-0.39%	9.70K
Feb 6, 2026	10.23	10.24	10.22	10.23	+0.10%	8.60K
Feb 5, 2026	10.24	11.00	10.22	10.22	-0.10%	23.40K
Feb 4, 2026	10.23	10.23	10.23	10.23	0.00%	700
Feb 3, 2026	10.23	10.23	10.23	10.23	-0.10%	1.80K
Feb 2, 2026	10.25	10.25	10.23	10.24	0.00%	93.20K
Jan 30, 2026	10.18	10.24	10.18	10.24	+0.10%	52.90K
Jan 29, 2026	10.20	10.24	10.19	10.23	+0.39%	35.70K
Jan 28, 2026	10.20	10.20	10.18	10.19	0.00%	28.20K
Jan 27, 2026	10.20	10.50	10.17	10.19	+0.89%	722.70K
Jan 26, 2026	10.15	10.15	10.08	10.10	-0.20%	4.00K
Jan 23, 2026	10.08	10.13	10.08	10.12	+0.20%	5.00K
Jan 22, 2026	10.09	10.10	10.09	10.10	+0.10%	1.80K
Jan 21, 2026	10.08	10.11	10.08	10.09	+0.05%	26.30K
Jan 20, 2026	10.10	10.10	10.09	10.09	-0.05%	1.50K
Jan 16, 2026	10.07	10.09	10.07	10.09	0.00%	700
Jan 15, 2026	10.09	10.09	10.09	10.09	0.00%	0
Jan 14, 2026	10.09	10.09	10.09	10.09	-0.20%	40.10K
Jan 13, 2026	10.10	10.11	10.08	10.11	+0.30%	10.10K
Jan 12, 2026	10.13	10.13	10.08	10.08	0.00%	4.40K
Jan 9, 2026	10.08	10.12	10.08	10.08	-0.10%	79.80K
Jan 8, 2026	10.09	10.11	10.09	10.09	+0.10%	3.10K
Jan 7, 2026	10.09	10.09	10.07	10.08	0.00%	14.50K
Jan 6, 2026	10.07	10.10	10.07	10.08	+0.10%	66.00K
Jan 5, 2026	10.09	10.09	10.07	10.07	0.00%	40.20K
Jan 2, 2026	10.08	10.12	10.06	10.07	+0.05%	39.20K
Dec 31, 2025	10.07	10.07	10.06	10.07	+0.05%	6.60K
Dec 30, 2025	10.08	10.11	10.05	10.06	0.00%	35.40K
Dec 29, 2025	10.08	10.08	10.06	10.06	+0.10%	11.10K
Dec 26, 2025	10.08	10.09	10.05	10.05	-0.20%	3.50K
Dec 24, 2025	10.08	10.08	10.07	10.07	-0.10%	700
Dec 23, 2025	10.06	10.08	10.06	10.08	+0.20%	20.00K
Dec 22, 2025	10.08	10.09	10.06	10.06	-0.20%	6.20K
Dec 19, 2025	10.01	10.08	10.01	10.08	0.00%	13.00K
Dec 18, 2025	10.08	10.08	10.07	10.08	0.00%	6.10K
Dec 17, 2025	10.08	10.08	10.07	10.08	0.00%	165.50K
Dec 16, 2025	10.08	10.09	10.07	10.08	0.00%	553.50K
Dec 15, 2025	10.07	10.09	10.05	10.08	+0.10%	733.50K
Dec 12, 2025	10.04	10.08	10.04	10.07	+0.20%	539.90K
Dec 11, 2025	10.07	10.08	10.04	10.05	—	8.17M

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