Basanite Inc. (BASA) - Historical data, historical prices

0.045000002 USD

0.005

10.00%

Last update Dec 17, 3:28 PM EST

Market closed

Day range

0.045000002

0.045000002

0.050000001

Previous close

0.050000001

Open

0.048999999

Access this stock data via API

Basanite Inc.

0.05

0.00

10.00%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 17, 2025	0.048999999	0.050000001	0.045000002	0.045000002	-8.16%	215600
Dec 16, 2025	0.046000000	0.050999999	0.043000001	0.050000001	8.70%	420400
Dec 15, 2025	0.050999999	0.055000000	0.041000001	0.045000002	-11.76%	278600
Dec 12, 2025	0.039000001	0.059999999	0.039000001	0.052999999	35.90%	1157000
Dec 11, 2025	0.039000001	0.041000001	0.037000000	0.039999999	2.56%	249400
Dec 10, 2025	0.041999999	0.043000001	0.037000000	0.039999999	-4.76%	165100
Dec 09, 2025	0.057999998	0.057999998	0.041000001	0.045000002	-22.41%	467800
Dec 08, 2025	0.059000000	0.067000002	0.052000001	0.056000002	-5.08%	869100
Dec 05, 2025	0.033000000	0.068000004	0.032000002	0.067000002	103.03%	3686300
Dec 04, 2025	0.028999999	0.033000000	0.023000000	0.033000000	13.79%	648900
Dec 03, 2025	0.029999999	0.029999999	0.028999999	0.028999999	-3.33%	77100
Dec 02, 2025	0.030999999	0.032000002	0.029999999	0.029999999	-3.23%	8200
Dec 01, 2025	0.028999999	0.030999999	0.028999999	0.030999999	6.90%	9800
Nov 28, 2025	0.029999999	0.029999999	0.029999999	0.029999999	0	10000
Nov 26, 2025	0.032000002	0.032000002	0.028999999	0.028999999	-9.38%	180400
Nov 25, 2025	0.028000001	0.033000000	0.028000001	0.033000000	17.86%	217500
Nov 24, 2025	0.024000000	0.028999999	0.024000000	0.028000001	16.67%	88200
Nov 21, 2025	0.028999999	0.032000002	0.026000001	0.026000001	-10.34%	382600
Nov 20, 2025	0.032000002	0.032000002	0.028999999	0.028999999	-9.38%	65000
Nov 19, 2025	0.025000000	0.032000002	0.025000000	0.032000002	28.00%	410600
Nov 18, 2025	0.023000000	0.027000001	0.022000000	0.025000000	8.70%	90500

Access /time_series data via our API — starting from the Basic plan.