Dark

BASA
BASANITE INC
stock OTC

EOD

Oct 2, 2026

0.0292USD+7.749%(+0.0021)40,000

Pre-market

0.00USD-100.000%(-0.03)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	0.027560	0.029200	0.024700	0.029200	+7.749%	40,000	0.000%
2026-10-01	0.029400	0.029400	0.026640	0.027100	+2.477%	32,700	+7.749%
2026-09-30	0.026380	0.029500	0.024800	0.026445	+2.302%	27,000	+10.418%
2026-09-29	0.026500	0.026600	0.025850	0.025850	-10.243%	28,000	+12.959%
2026-09-28	0.026380	0.028800	0.026380	0.028800	+25.217%	16,800	+1.389%
2026-09-25	0.026260	0.029500	0.023000	0.023000	-4.564%	99,600	+26.957%
2026-09-24	0.027760	0.027760	0.024100	0.024100	-16.203%	177,990	+21.162%
2026-09-23	0.028760	0.030380	0.027680	0.028760	+6.519%	7,501	+1.530%
2026-09-22	0.026500	0.032200	0.026500	0.027000	-3.915%	162,500	+8.148%
2026-09-21	0.029000	0.030000	0.028100	0.028100	-5.705%	174,411	+3.915%
2026-09-18	0.018400	0.031100	0.018400	0.029800	+74.371%	1,421,591	-2.013%
2026-09-17	0.018000	0.018000	0.017090	0.017090	-3.173%	41,500	+70.860%
2026-09-16	0.015420	0.017650	0.015420	0.017650	+8.951%	134,696	+65.439%
2026-09-15	0.016120	0.016200	0.016120	0.016200	+0.621%	1,200	+80.247%
2026-09-14	0.016300	0.016300	0.015100	0.016100	-8.000%	46,232	+81.366%
2026-09-11	0.017926	0.018400	0.017500	0.017500	+2.941%	60,000	+66.857%
2026-09-10	0.017700	0.017700	0.017000	0.017000	-3.955%	162,210	+71.765%
2026-09-09	0.018300	0.018300	0.017700	0.017700	-2.747%	20,000	+64.972%
2026-09-08	0.014800	0.018200	0.014800	0.018200	+20.053%	142,690	+60.440%
2026-09-04	0.015040	0.015160	0.015040	0.015160	-5.398%	34,800	+92.612%
2026-09-03	0.016500	0.016500	0.015500	0.016025	-2.287%	314,490	+82.215%
2026-09-02	0.019000	0.019170	0.016400	0.016400	-19.012%	107,699	+78.049%
2026-09-01	0.020300	0.020800	0.020000	0.020250	-3.571%	51,830	+44.198%
2026-08-28	0.022000	0.022000	0.020600	0.021000	-9.483%	71,992	+39.048%
2026-08-27	0.022430	0.023350	0.022430	0.023200	+15.423%	49,400	+25.862%
2026-08-26	0.017800	0.024100	0.017100	0.020100	+18.935%	266,690	+45.274%
2026-08-24	0.016900	0.016900	0.016900	0.016900	-10.582%	406	+72.781%
2026-08-21	0.018900	0.018900	0.018900	0.018900	+13.855%	10,000	+54.497%
2026-08-20	0.016600	0.016920	0.016600	0.016600	-2.353%	13,550	+75.904%
2026-08-19	0.017000	0.017000	0.017000	0.017000	-1.163%	24,000	+71.765%
2026-08-17	0.018000	0.018250	0.017200	0.017200	-5.495%	30,039	+69.767%
2026-08-14	0.018000	0.019000	0.018000	0.018200	+4.000%	28,758	+60.440%
2026-08-13	0.018700	0.018700	0.017500	0.017500	-7.895%	26,940	+66.857%
2026-08-12	0.018700	0.019000	0.018700	0.019000	+0.317%	10,150	+53.684%
2026-08-11	0.018650	0.018940	0.018650	0.018940	+3.159%	35,347	+54.171%
2026-08-10	0.018253	0.018360	0.018253	0.018360	+2.000%	24,461	+59.041%
2026-08-07	0.018000	0.018000	0.018000	0.018000	-5.263%	1,000	+62.222%
2026-08-05	0.017000	0.019000	0.016840	0.019000	+7.832%	31,150	+53.684%
2026-08-04	0.016500	0.018100	0.016500	0.017620	+6.788%	51,000	+65.721%
2026-08-03	0.016500	0.016500	0.016500	0.016500	+0.979%	10,000	+76.970%
2026-07-31	0.016000	0.016400	0.016000	0.016340	-0.970%	11,500	+78.703%
2026-07-30	0.016500	0.016500	0.016500	0.016500	+3.125%	15,000	+76.970%
2026-07-29	0.016000	0.016000	0.016000	0.016000	0.000%	2,296	+82.500%
2026-07-28	0.017056	0.017056	0.016000	0.016000	-6.433%	10,695	+82.500%
2026-07-24	0.017000	0.017100	0.013800	0.017100	-0.812%	77,165	+70.760%
2026-07-22	0.017080	0.017240	0.017020	0.017240	+0.937%	56,965	+69.374%
2026-07-21	0.017020	0.017080	0.017000	0.017080	+0.082%	6,765	+70.960%
2026-07-20	0.017200	0.017200	0.017066	0.017066	-1.467%	20,800	+71.100%
2026-07-17	0.017320	0.017320	0.017320	0.017320	-0.460%	3,000	+68.591%
2026-07-16	0.017400	0.017400	0.017400	0.017400	+0.578%	40,000	+67.816%
2026-07-15	0.016100	0.017300	0.016100	0.017300	+1.765%	33,008	+68.786%
2026-07-14	0.017000	0.017000	0.016100	0.017000	-9.574%	48,389	+71.765%
2026-07-13	0.017700	0.018800	0.017700	0.018800	+0.267%	5,450	+55.319%
2026-07-10	0.018750	0.018750	0.018750	0.018750	+1.709%	120	+55.733%
2026-07-09	0.018000	0.018435	0.018000	0.018435	-1.680%	10,432	+58.394%
2026-07-08	0.018750	0.018750	0.018750	0.018750	-2.318%	500	+55.733%
2026-07-07	0.019195	0.019195	0.019195	0.019195	+1.776%	7,500	+52.123%
2026-07-06	0.027000	0.027000	0.018000	0.018860	-23.020%	341,517	+54.825%
2026-07-02	0.017000	0.027000	0.017000	0.024500	+22.500%	41,450	+19.184%
2026-07-01	0.017750	0.020000	0.017750	0.020000	+11.732%	38,484	+46.000%
2026-06-30	0.017800	0.018000	0.016700	0.017900	+14.013%	73,500	+63.128%
2026-06-29	0.014600	0.015700	0.014100	0.015700	+10.175%	67,292	+85.987%
2026-06-26	0.012000	0.015900	0.012000	0.014250	-9.236%	539,799	+104.912%
2026-06-25	0.008400	0.015700	0.007600	0.015700	+80.460%	395,801	+85.987%
2026-06-24	0.007860	0.009260	0.007860	0.008700	+13.874%	77,493	+235.632%
2026-06-22	0.007899	0.007899	0.007400	0.007640	+4.658%	78,908	+282.199%
2026-06-18	0.007000	0.007800	0.007000	0.007300	+4.286%	50,285	+300.000%
2026-06-17	0.007000	0.008000	0.007000	0.007000	+7.692%	133,550	+317.143%
2026-06-16	0.009960	0.011200	0.005800	0.006500	-39.815%	725,842	+349.231%
2026-06-15	0.008400	0.011400	0.008400	0.010800	0.000%	177,306	+170.370%
2026-06-12	0.011500	0.011500	0.009680	0.010800	-9.244%	271,234	+170.370%
2026-06-11	0.011820	0.011900	0.011660	0.011900	-0.335%	62,650	+145.378%
2026-06-10	0.011940	0.011940	0.011940	0.011940	-5.238%	250	+144.556%
2026-06-09	0.012700	0.012700	0.011700	0.012600	-0.787%	97,200	+131.746%
2026-06-08	0.013500	0.013500	0.012700	0.012700	-5.646%	18,100	+129.921%
2026-06-05	0.013460	0.013460	0.013460	0.013460	-2.605%	4,000	+116.939%
2026-06-04	0.011300	0.013912	0.011300	0.013820	+25.636%	55,690	+111.288%
2026-06-03	0.016500	0.017900	0.011000	0.011000	-26.174%	452,200	+165.455%
2026-06-02	0.014900	0.018400	0.014900	0.014900	-10.024%	37,311	+95.973%
2026-06-01	0.015700	0.016740	0.015700	0.016560	-0.838%	48,517	+76.329%
2026-05-29	0.017100	0.018500	0.016100	0.016700	-9.239%	247,108	+74.850%
2026-05-28	0.018500	0.018500	0.017100	0.018400	+4.843%	28,500	+58.696%
2026-05-27	0.018460	0.018460	0.017460	0.017550	-9.349%	82,200	+66.382%
2026-05-26	0.018616	0.019360	0.018616	0.019360	-7.368%	25,400	+50.826%
2026-05-22	0.026600	0.027000	0.018000	0.020900	-16.400%	2,668,207	+39.713%
2026-05-21	0.025000	0.025000	0.025000	0.025000	+14.679%	20,000	+16.800%
2026-05-20	0.026700	0.026700	0.021800	0.021800	-12.800%	129,006	+33.945%
2026-05-19	0.025000	0.025000	0.025000	0.025000	-5.303%	10,000	+16.800%
2026-05-18	0.025000	0.026400	0.025000	0.026400	+4.183%	4,147	+10.606%
2026-05-15	0.025340	0.025340	0.025340	0.025340	+1.360%	15,000	+15.233%
2026-05-14	0.020400	0.026100	0.020400	0.025000	+17.647%	320,317	+16.800%
2026-05-13	0.020400	0.021250	0.020400	0.021250	-1.807%	2,385	+37.412%
2026-05-12	0.022100	0.022100	0.020740	0.021641	-2.077%	20,953	+34.929%
2026-05-11	0.022100	0.022100	0.022100	0.022100	-0.226%	1,045	+32.127%
2026-05-08	0.019900	0.022150	0.019900	0.022150	-5.342%	7,867	+31.828%
2026-05-07	0.021600	0.023650	0.020500	0.023400	+7.428%	130,697	+24.786%
2026-05-06	0.021500	0.021782	0.021500	0.021782	-0.991%	550	+34.056%
2026-05-05	0.023000	0.023000	0.022000	0.022000	-4.348%	21,695	+32.727%
2026-05-04	0.022000	0.023640	0.022000	0.023000	-5.350%	20,610	+26.957%
2026-05-01	0.024500	0.024500	0.024000	0.024300	+2.101%	46,700	+20.165%
2026-04-30	0.023400	0.023800	0.023400	0.023800	+5.543%	35,550	+22.689%
2026-04-29	0.023120	0.023400	0.021800	0.022550	+4.398%	2,600	+29.490%
2026-04-28	0.023082	0.023400	0.021600	0.021600	-1.996%	4,100	+35.185%
2026-04-27	0.022040	0.022040	0.022040	0.022040	-2.044%	500	+32.486%
2026-04-24	0.021500	0.022500	0.021500	0.022500	+4.651%	6,986	+29.778%
2026-04-23	0.020126	0.021500	0.020126	0.021500	-1.376%	51,950	+35.814%
2026-04-22	0.020000	0.022000	0.020000	0.021800	-5.217%	14,050	+33.945%
2026-04-21	0.018900	0.023400	0.018900	0.023000	+21.693%	11,414	+26.957%
2026-04-20	0.018900	0.023500	0.018900	0.018900	-5.500%	30,550	+54.497%
2026-04-17	0.022800	0.023500	0.018700	0.020000	-13.043%	184,440	+46.000%
2026-04-16	0.023500	0.023500	0.020000	0.023000	-0.329%	13,840	+26.957%
2026-04-15	0.020575	0.023500	0.020575	0.023076	+7.530%	214,230	+26.538%
2026-04-14	0.023100	0.023161	0.020400	0.021460	-9.451%	172,627	+36.067%
2026-04-13	0.023986	0.024500	0.023700	0.023700	-2.090%	48,651	+23.207%
2026-04-10	0.025000	0.025000	0.024200	0.024206	-3.176%	104,270	+20.631%
2026-04-09	0.026000	0.027000	0.025000	0.025000	-7.407%	101,688	+16.800%
2026-04-08	0.027500	0.028000	0.027000	0.027000	-2.633%	34,000	+8.148%
2026-04-07	0.027365	0.027730	0.027365	0.027730	+0.836%	15,200	+5.301%
2026-04-06	0.027500	0.027500	0.027500	0.027500	-1.786%	1,295	+6.182%
2026-04-02	0.028000	0.029400	0.028000	0.028000	-3.591%	44,000	+4.286%
2026-04-01	0.029500	0.029500	0.024200	0.029043	-1.549%	329,700	+0.541%
2026-03-30	0.024200	0.029700	0.024200	0.029500	+2.644%	101,000	-1.017%
2026-03-27	0.029500	0.029800	0.028740	0.028740	-0.554%	25,352	+1.601%
2026-03-26	0.030000	0.031000	0.023200	0.028900	-3.667%	300,418	+1.038%
2026-03-25	0.030000	0.030960	0.030000	0.030000	-1.316%	59,550	-2.667%
2026-03-24	0.030430	0.031600	0.030100	0.030400	-2.875%	39,846	-3.947%
2026-03-23	0.030100	0.031300	0.030100	0.031300	-0.949%	1,492	-6.709%
2026-03-20	0.030300	0.031600	0.030300	0.031600	-2.469%	60,980	-7.595%
2026-03-19	0.032400	0.032400	0.032400	0.032400	-1.280%	1,388	-9.877%
2026-03-18	0.032820	0.032820	0.032820	0.032820	-4.870%	100	-11.030%
2026-03-17	0.034500	0.034500	0.034500	0.034500	+7.143%	10,000	-15.362%
2026-03-16	0.031300	0.034200	0.031300	0.032200	+4.750%	12,750	-9.317%
2026-03-13	0.030740	0.030740	0.030740	0.030740	+1.788%	20,000	-5.010%
2026-03-12	0.030000	0.031120	0.030000	0.030200	-4.430%	78,700	-3.311%
2026-03-11	0.035900	0.035900	0.030000	0.031600	-10.986%	66,642	-7.595%
2026-03-10	0.035900	0.035900	0.030400	0.035500	+8.100%	76,880	-17.746%
2026-03-09	0.035900	0.035900	0.031160	0.032840	+2.305%	59,709	-11.084%
2026-03-06	0.030000	0.036000	0.030000	0.032100	+8.887%	54,920	-9.034%
2026-03-05	0.030800	0.030800	0.027500	0.029480	-1.733%	112,000	-0.950%
2026-03-04	0.027000	0.030000	0.027000	0.030000	+11.111%	47,250	-2.667%
2026-03-03	0.027000	0.027000	0.026800	0.027000	0.000%	75,501	+8.148%
2026-03-02	0.029400	0.031000	0.026890	0.027000	-14.934%	547,195	+8.148%
2026-02-27	0.037500	0.037500	0.030000	0.031740	-16.253%	267,125	-8.003%
2026-02-26	0.038100	0.038100	0.037620	0.037900	-0.655%	17,750	-22.955%
2026-02-25	0.037500	0.038800	0.037500	0.038150	-1.726%	39,410	-23.460%
2026-02-24	0.040387	0.040387	0.037500	0.038820	-4.853%	6,200	-24.781%
2026-02-23	0.036000	0.040800	0.036000	0.040800	0.000%	4,652	-28.431%
2026-02-20	0.041000	0.041000	0.040800	0.040800	-0.488%	25,000	-28.431%
2026-02-19	0.036100	0.041000	0.036100	0.041000	+1.205%	22,500	-28.780%
2026-02-18	0.037100	0.040800	0.037100	0.040512	+1.789%	16,050	-27.923%
2026-02-17	0.049400	0.049400	0.039500	0.039800	-19.433%	279,769	-26.633%
2026-02-13	0.049400	0.049400	0.049400	0.049400	+6.695%	38,200	-40.891%
2026-02-12	0.049500	0.049500	0.039500	0.046300	-15.818%	229,028	-36.933%
2026-02-11	0.054100	0.055000	0.039500	0.055000	+1.664%	1,117,591	-46.909%
2026-02-10	0.046200	0.057500	0.043880	0.054100	+17.609%	1,913,812	-46.026%
2026-02-09	0.040500	0.046000	0.040500	0.046000	+13.580%	322,271	-36.522%
2026-02-06	0.030500	0.040750	0.030500	0.040500	+26.761%	443,470	-27.901%
2026-02-05	0.030200	0.032240	0.030200	0.031950	-5.473%	114,427	-8.607%
2026-02-04	0.032500	0.033800	0.032500	0.033800	+3.175%	72,841	-13.609%
2026-02-03	0.033000	0.033670	0.032760	0.032760	-0.727%	22,625	-10.867%
2026-02-02	0.030000	0.033540	0.030000	0.033000	+0.610%	111,070	-11.515%
2026-01-30	0.041600	0.042600	0.029000	0.032800	-20.964%	711,440	-10.976%
2026-01-29	0.050000	0.050000	0.041500	0.041500	-17.000%	184,665	-29.639%
2026-01-28	0.058000	0.058000	0.048965	0.050000	-13.793%	111,153	-41.600%
2026-01-27	0.044010	0.059000	0.041700	0.058000	+36.342%	344,102	-49.655%
2026-01-26	0.042000	0.042540	0.041700	0.042540	+1.014%	6,575	-31.359%
2026-01-23	0.040803	0.042440	0.040300	0.042113	-7.199%	5,599	-30.663%
2026-01-22	0.047313	0.049312	0.045380	0.045380	-4.181%	67,280	-35.654%
2026-01-21	0.047800	0.048200	0.047000	0.047360	-0.921%	54,500	-38.345%
2026-01-20	0.054225	0.054225	0.043300	0.047800	-8.077%	390,673	-38.912%
2026-01-16	0.043175	0.055000	0.043175	0.052000	+20.440%	1,312,901	-43.846%
2026-01-15	0.045425	0.045425	0.043175	0.043175	-5.937%	3,000	-32.368%
2026-01-14	0.042000	0.045900	0.042000	0.045900	+14.922%	21,008	-36.383%
2026-01-13	0.042810	0.043800	0.039200	0.039940	-7.062%	93,300	-26.890%
2026-01-12	0.052500	0.052500	0.042975	0.042975	-16.553%	118,434	-32.054%
2026-01-09	0.037900	0.054400	0.037400	0.051500	+36.532%	978,131	-43.301%
2026-01-08	0.029000	0.037720	0.029000	0.037720	+30.069%	212,690	-22.587%
2026-01-07	0.029000	0.031000	0.029000	0.029000	-3.974%	152,843	+0.690%
2026-01-06	0.031000	0.032000	0.028500	0.030200	-1.948%	41,616	-3.311%
2026-01-05	0.033900	0.033900	0.030800	0.030800	-9.412%	70,200	-5.195%
2026-01-02	0.031350	0.034000	0.030100	0.034000	+12.957%	16,160	-14.118%
2025-12-31	0.033100	0.033200	0.029650	0.030100	-9.063%	192,492	-2.990%
2025-12-30	0.032300	0.034500	0.029100	0.033100	+1.100%	218,364	-11.782%
2025-12-29	0.035200	0.035200	0.032200	0.032740	-18.150%	130,998	-10.812%
2025-12-26	0.036680	0.040750	0.035100	0.040000	-6.977%	60,505	-27.000%
2025-12-24	0.043000	0.043000	0.043000	0.043000	-2.050%	150	-32.093%
2025-12-23	0.039900	0.043900	0.035100	0.043900	+5.885%	48,200	-33.485%
2025-12-22	0.042000	0.044030	0.040000	0.041460	+1.245%	12,636	-29.571%
2025-12-19	0.050000	0.050000	0.039300	0.040950	-10.000%	171,857	-28.694%
2025-12-18	0.045000	0.050000	0.043700	0.045500	+1.111%	114,347	-35.824%
2025-12-17	0.048700	0.049800	0.044680	0.045000	-9.820%	215,565	-35.111%
2025-12-16	0.046000	0.051460	0.043115	0.049900	+10.889%	420,380	-41.483%
2025-12-15	0.051000	0.055000	0.041000	0.045000	-15.094%	278,580	-35.111%
2025-12-12	0.038500	0.059500	0.038500	0.053000	+32.832%	1,156,990	-44.906%
2025-12-11	0.039000	0.040900	0.036740	0.039900	-0.598%	249,393	-26.817%
2025-12-10	0.042400	0.042900	0.037400	0.040140	-10.121%	165,143	-27.255%
2025-12-09	0.057500	0.057500	0.040600	0.044660	-20.816%	467,838	-34.617%
2025-12-08	0.059400	0.067000	0.052280	0.056400	-16.196%	882,054	-48.227%
2025-12-05	0.033000	0.067900	0.031640	0.067300	+102.711%	3,686,267	-56.612%
2025-12-04	0.028550	0.033200	0.022500	0.033200	+16.084%	648,938	-12.048%
2025-12-03	0.030000	0.030000	0.028600	0.028600	-5.797%	77,127	+2.098%
2025-12-02	0.031240	0.032200	0.030360	0.030360	-2.817%	8,219	-3.821%
2025-12-01	0.028600	0.031240	0.028600	0.031240	+3.102%	10,601	-6.530%
2025-11-28	0.030300	0.030300	0.030300	0.030300	+5.944%	10,000	-3.630%
2025-11-26	0.032000	0.032000	0.028600	0.028600	-12.538%	180,440	+2.098%
2025-11-25	0.028400	0.033065	0.028400	0.032700	+15.141%	217,507	-10.703%
2025-11-24	0.024100	0.028500	0.024100	0.028400	+9.231%	88,167	+2.817%
2025-11-21	0.029000	0.031950	0.026000	0.026000	-9.722%	382,623	+12.308%
2025-11-20	0.032100	0.032100	0.028800	0.028800	-10.000%	65,000	+1.389%
2025-11-19	0.024900	0.032200	0.024900	0.032000	+29.555%	410,568	-8.750%
2025-11-18	0.023100	0.027400	0.022000	0.024700	-9.854%	90,500	+18.219%
2025-11-17	0.027400	0.027400	0.027400	0.027400	+10.040%	3,000	+6.569%
2025-11-14	0.024900	0.024900	0.024900	0.024900	+0.403%	5,000	+17.269%
2025-11-13	0.023200	0.026735	0.023000	0.024800	-9.818%	13,757	+17.742%
2025-11-12	0.027500	0.027500	0.025250	0.027500	+5.769%	2,360	+6.182%
2025-11-11	0.026200	0.026200	0.024550	0.026000	+3.257%	12,904	+12.308%
2025-11-10	0.025180	0.025180	0.023990	0.025180	+1.369%	121,106	+15.965%
2025-11-07	0.025000	0.025000	0.024200	0.024840	+2.138%	11,000	+17.552%
2025-11-06	0.030000	0.030000	0.024200	0.024320	-12.075%	410,976	+20.066%
2025-11-05	0.027855	0.027855	0.026350	0.027660	-2.879%	78,740	+5.568%
2025-11-04	0.027500	0.031500	0.027500	0.028480	-5.067%	192,217	+2.528%
2025-11-03	0.030000	0.030750	0.028500	0.030000	0.000%	91,100	-2.667%
2025-10-31	0.026000	0.030000	0.026000	0.030000	+3.448%	71,500	-2.667%
2025-10-30	0.032800	0.032800	0.027000	0.029000	-11.585%	265,615	+0.690%
2025-10-29	0.028600	0.032800	0.027300	0.032800	+6.149%	130,412	-10.976%
2025-10-28	0.028980	0.030900	0.027900	0.030900	0.000%	129,993	-5.502%
2025-10-27	0.028500	0.031000	0.028500	0.030900	-0.323%	73,376	-5.502%
2025-10-24	0.031900	0.031900	0.031000	0.031000	-3.427%	21,413	-5.806%
2025-10-23	0.029800	0.034000	0.026600	0.032100	-0.987%	187,228	-9.034%
2025-10-22	0.029200	0.034000	0.029200	0.032420	+8.067%	33,830	-9.932%
2025-10-21	0.030000	0.030800	0.030000	0.030000	-0.990%	37,420	-2.667%
2025-10-20	0.029200	0.030800	0.029200	0.030300	-2.885%	70,509	-3.630%
2025-10-17	0.031020	0.033800	0.031020	0.031200	+0.386%	43,489	-6.410%
2025-10-16	0.028500	0.031080	0.028500	0.031080	+9.437%	12,350	-6.049%
2025-10-15	0.028400	0.028400	0.028000	0.028400	+1.140%	117,340	+2.817%
2025-10-14	0.028400	0.028700	0.028000	0.028080	-3.505%	111,835	+3.989%
2025-10-13	0.034600	0.034600	0.028400	0.029100	-8.491%	204,850	+0.344%
2025-10-10	0.029200	0.031800	0.028400	0.031800	+6.000%	172,370	-8.176%
2025-10-09	0.034000	0.034000	0.028900	0.030000	-4.153%	118,035	-2.667%
2025-10-08	0.033000	0.033000	0.031300	0.031300	-5.152%	100,100	-6.709%
2025-10-07	0.032000	0.033500	0.031510	0.033000	+1.915%	75,096	-11.515%
2025-10-06	0.034700	0.034700	0.031300	0.032380	-4.932%	159,371	-9.821%
2025-10-03	0.034200	0.034700	0.034060	0.034060	-0.540%	80,440	-14.269%
2025-10-02	0.034700	0.034700	0.034245	0.034245	+0.721%	57,255	-14.732%
2025-10-01	0.034200	0.034700	0.034000	0.034000	-1.148%	187,616	-14.118%
2025-09-30	0.038200	0.038200	0.034200	0.034395	-11.717%	217,089	-15.104%
2025-09-29	0.039120	0.039120	0.038460	0.038960	-10.230%	27,090	-25.051%
2025-09-26	0.040000	0.043400	0.037780	0.043400	+8.500%	128,125	-32.719%
2025-09-25	0.040000	0.041360	0.038650	0.040000	-6.760%	20,000	-27.000%
2025-09-24	0.040000	0.042900	0.040000	0.042900	+3.373%	368,396	-31.935%
2025-09-23	0.040000	0.043400	0.040000	0.041500	+3.906%	110,030	-29.639%
2025-09-22	0.041960	0.043300	0.039800	0.039940	+0.352%	227,306	-26.890%
2025-09-19	0.042440	0.042440	0.038100	0.039800	-9.298%	160,787	-26.633%
2025-09-18	0.042980	0.043880	0.039900	0.043880	+2.237%	117,567	-33.455%
2025-09-17	0.045800	0.045800	0.041000	0.042920	+2.434%	67,500	-31.966%
2025-09-16	0.045850	0.045900	0.041630	0.041900	-2.942%	83,900	-30.310%
2025-09-15	0.045900	0.045900	0.042000	0.043170	-1.438%	3,598	-32.360%
2025-09-12	0.040900	0.043900	0.040900	0.043800	+4.286%	14,480	-33.333%
2025-09-11	0.049150	0.050900	0.042000	0.042000	-16.000%	225,506	-30.476%
2025-09-10	0.044900	0.050000	0.042500	0.050000	+19.990%	218,000	-41.600%
2025-09-09	0.046400	0.056900	0.040900	0.041670	-22.905%	664,232	-29.926%
2025-09-08	0.059000	0.059000	0.051200	0.054050	-7.290%	205,394	-45.976%
2025-09-05	0.061700	0.062460	0.058300	0.058300	-4.426%	78,799	-49.914%
2025-09-04	0.067000	0.067000	0.048800	0.061000	-8.955%	2,113,179	-52.131%
2025-09-03	0.048200	0.067000	0.048200	0.067000	+19.005%	1,424,137	-56.418%
2025-09-02	0.047500	0.056300	0.047500	0.056300	+17.292%	569,212	-48.135%
2025-08-29	0.062500	0.067000	0.043200	0.048000	-21.913%	2,042,038	-39.167%
2025-08-28	0.038600	0.062600	0.036000	0.061470	+54.312%	2,868,290	-52.497%
2025-08-27	0.040100	0.041240	0.039835	0.039835	-8.425%	33,000	-26.698%
2025-08-26	0.033900	0.044000	0.033900	0.043500	+28.698%	898,452	-32.874%
2025-08-25	0.032300	0.037000	0.031800	0.033800	-11.286%	139,890	-13.609%
2025-08-22	0.031000	0.038400	0.031000	0.038100	+17.231%	950,848	-23.360%
2025-08-21	0.030000	0.034300	0.030000	0.032500	+12.069%	1,391,143	-10.154%
2025-08-20	0.024000	0.030000	0.018900	0.029000	+21.339%	451,911	+0.690%
2025-08-19	0.019500	0.023900	0.018500	0.023900	+26.455%	119,958	+22.176%
2025-08-18	0.014000	0.021850	0.013700	0.018900	+41.045%	3,266,176	+54.497%
2025-08-15	0.041000	0.043500	0.009580	0.013400	-67.317%	4,458,664	+117.910%
2025-08-14	0.041000	0.043700	0.041000	0.041000	+1.235%	459,183	-28.780%
2025-08-13	0.037900	0.040700	0.033000	0.040500	+19.964%	416,500	-27.901%
2025-08-12	0.033800	0.035000	0.032000	0.033760	+4.520%	329,590	-13.507%
2025-08-11	0.035480	0.035480	0.032000	0.032300	-6.377%	140,155	-9.598%
2025-08-08	0.028100	0.034500	0.028000	0.034500	+12.745%	351,211	-15.362%
2025-08-07	0.028100	0.031000	0.028100	0.030600	+2.000%	34,690	-4.575%
2025-08-06	0.029500	0.030000	0.028200	0.030000	0.000%	22,900	-2.667%
2025-08-05	0.028250	0.031000	0.028000	0.030000	+7.143%	325,040	-2.667%
2025-08-04	0.030000	0.030000	0.028000	0.028000	-6.040%	58,750	+4.286%
2025-08-01	0.030600	0.030700	0.028100	0.029800	+1.361%	92,501	-2.013%
2025-07-31	0.028500	0.030000	0.028500	0.029400	+3.158%	55,609	-0.680%
2025-07-30	0.029700	0.030000	0.028500	0.028500	-3.160%	28,600	+2.456%
2025-07-29	0.028580	0.030000	0.028580	0.029430	-5.065%	26,300	-0.782%
2025-07-28	0.030000	0.031000	0.030000	0.031000	+3.333%	26,646	-5.806%
2025-07-25	0.030900	0.030900	0.030000	0.030000	-2.057%	43,000	-2.667%
2025-07-24	0.030000	0.030720	0.030000	0.030630	+1.189%	34,710	-4.669%
2025-07-23	0.030270	0.030270	0.030270	0.030270	-1.465%	450	-3.535%
2025-07-22	0.030500	0.031000	0.030000	0.030720	+0.721%	234,949	-4.948%
2025-07-21	0.031200	0.032000	0.030000	0.030500	+5.172%	310,945	-4.262%
2025-07-18	0.034900	0.039500	0.028400	0.029000	-14.706%	402,963	+0.690%
2025-07-17	0.034000	0.034000	0.034000	0.034000	-2.495%	30,000	-14.118%
2025-07-16	0.034000	0.035740	0.034000	0.034870	-5.064%	15,787	-16.260%
2025-07-15	0.034100	0.036730	0.034100	0.036730	-0.864%	50,014	-20.501%
2025-07-14	0.040000	0.040000	0.037050	0.037050	+7.391%	31,000	-21.188%
2025-07-11	0.035000	0.040000	0.034000	0.034500	+0.877%	64,973	-15.362%
2025-07-10	0.035260	0.035260	0.034200	0.034200	-3.253%	2,000	-14.620%
2025-07-09	0.031900	0.035350	0.031900	0.035350	+5.743%	291,921	-17.397%
2025-07-08	0.035000	0.035000	0.032650	0.033430	-6.096%	88,200	-12.653%
2025-07-07	0.038000	0.038000	0.035600	0.035600	-5.945%	96,565	-17.978%
2025-07-03	0.038400	0.038400	0.037850	0.037850	-3.934%	9,500	-22.853%
2025-07-02	0.038000	0.039800	0.038000	0.039400	+3.684%	31,100	-25.888%
2025-07-01	0.047500	0.047500	0.038000	0.038000	-7.317%	36,122	-23.158%
2025-06-30	0.045000	0.045000	0.037600	0.041000	-10.870%	41,469	-28.780%
2025-06-27	0.048000	0.049900	0.040200	0.046000	0.000%	304,351	-36.522%
2025-06-26	0.037600	0.046000	0.037600	0.046000	+3.604%	213,065	-36.522%
2025-06-25	0.035000	0.045000	0.033100	0.044400	+23.402%	75,287	-34.234%
2025-06-24	0.035500	0.036000	0.035000	0.035980	+3.988%	69,388	-18.844%
2025-06-23	0.038600	0.040000	0.034600	0.034600	-13.500%	122,225	-15.607%
2025-06-20	0.033450	0.046000	0.033400	0.040000	+21.212%	303,582	-27.000%
2025-06-18	0.033000	0.034200	0.033000	0.033000	-1.345%	18,543	-11.515%
2025-06-17	0.033000	0.033450	0.033000	0.033450	-1.618%	32,152	-12.706%
2025-06-16	0.033000	0.034050	0.033000	0.034000	-1.734%	44,500	-14.118%
2025-06-13	0.033000	0.034600	0.033000	0.034600	+3.593%	31,341	-15.607%
2025-06-12	0.032100	0.033600	0.032100	0.033400	+10.013%	6,447	-12.575%
2025-06-11	0.034250	0.035000	0.029100	0.030360	-10.706%	209,225	-3.821%
2025-06-10	0.034000	0.034000	0.029700	0.034000	+13.333%	63,865	-14.118%
2025-06-09	0.032000	0.033000	0.030000	0.030000	-6.250%	106,244	-2.667%
2025-06-06	0.030520	0.032000	0.030520	0.032000	+7.383%	26,425	-8.750%
2025-06-05	0.030000	0.030000	0.029500	0.029800	-0.334%	38,510	-2.013%
2025-06-04	0.031520	0.031520	0.029900	0.029900	+3.103%	26,699	-2.341%
2025-06-03	0.030300	0.032160	0.029000	0.029000	-12.121%	60,970	+0.690%
2025-06-02	0.032800	0.033000	0.032800	0.033000	+10.000%	51,449	-11.515%
2025-05-30	0.030000	0.030000	0.030000	0.030000	-8.537%	45,058	-2.667%
2025-05-29	0.030000	0.032800	0.029500	0.032800	+10.067%	59,421	-10.976%
2025-05-28	0.030000	0.030000	0.029000	0.029800	+0.337%	14,100	-2.013%
2025-05-27	0.029500	0.030200	0.027100	0.029700	+0.678%	138,509	-1.684%
2025-05-23	0.032125	0.032950	0.029500	0.029500	-1.338%	16,644	-1.017%
2025-05-22	0.030000	0.033000	0.029500	0.029900	-9.256%	167,760	-2.341%
2025-05-21	0.031500	0.032950	0.031500	0.032950	+9.833%	2,525	-11.381%
2025-05-20	0.033000	0.033000	0.030000	0.030000	0.000%	12,540	-2.667%
2025-05-19	0.033600	0.033600	0.029800	0.030000	-10.781%	48,852	-2.667%
2025-05-16	0.033625	0.033625	0.033625	0.033625	+8.468%	150	-13.160%
2025-05-15	0.031000	0.031000	0.031000	0.031000	-11.429%	100	-5.806%
2025-05-14	0.030500	0.035300	0.030000	0.035000	+12.903%	399,834	-16.571%
2025-05-13	0.037000	0.037000	0.030500	0.031000	-4.615%	54,840	-5.806%
2025-05-12	0.031000	0.035450	0.030800	0.032500	+5.691%	108,150	-10.154%
2025-05-09	0.031000	0.031000	0.030000	0.030750	-19.291%	149,730	-5.041%
2025-05-08	0.033700	0.038100	0.031300	0.038100	+13.056%	35,066	-23.360%
2025-05-07	0.033500	0.034900	0.033500	0.033700	-3.161%	55,021	-13.353%
2025-05-06	0.034900	0.034900	0.032000	0.034800	-0.358%	2,200	-16.092%
2025-05-05	0.032000	0.035900	0.032000	0.034925	-2.716%	7,350	-16.392%
2025-05-02	0.034925	0.035900	0.033400	0.035900	+8.133%	5,422	-18.663%
2025-05-01	0.036800	0.036800	0.033200	0.033200	-8.641%	30,540	-12.048%
2025-04-30	0.036100	0.036800	0.036100	0.036340	+9.129%	37,050	-19.648%
2025-04-29	0.033200	0.033300	0.031980	0.033300	+2.778%	77,100	-12.312%
2025-04-28	0.040000	0.040000	0.030000	0.032400	-23.040%	277,920	-9.877%
2025-04-25	0.042700	0.042700	0.037000	0.042100	+14.464%	7,163	-30.641%
2025-04-24	0.039120	0.039900	0.036100	0.036780	-14.861%	57,850	-20.609%
2025-04-23	0.039900	0.043600	0.036000	0.043200	+8.271%	95,315	-32.407%
2025-04-22	0.040000	0.040000	0.032100	0.039900	+8.897%	14,205	-26.817%
2025-04-21	0.029200	0.043500	0.029200	0.036640	-6.051%	25,665	-20.306%
2025-04-17	0.039850	0.043500	0.034350	0.039000	+1.881%	4,100	-25.128%
2025-04-16	0.039000	0.042400	0.031300	0.038280	-1.846%	48,872	-23.720%
2025-04-15	0.039000	0.039000	0.034000	0.039000	-0.256%	5,800	-25.128%
2025-04-14	0.036050	0.039100	0.033550	0.039100	+18.485%	14,404	-25.320%
2025-04-11	0.031500	0.033000	0.029000	0.033000	-17.500%	88,365	-11.515%
2025-04-10	0.034000	0.041210	0.030500	0.040000	+0.376%	161,130	-27.000%
2025-04-09	0.039200	0.046900	0.036660	0.039850	+13.792%	130,204	-26.725%
2025-04-08	0.028800	0.044800	0.028800	0.035020	+9.781%	41,010	-16.619%
2025-04-07	0.031250	0.038850	0.031250	0.031900	-17.995%	51,585	-8.464%
2025-04-04	0.046400	0.047840	0.032300	0.038900	-18.380%	519,934	-24.936%
2025-04-03	0.047120	0.050000	0.047120	0.047660	+1.534%	49,474	-38.733%
2025-04-02	0.043800	0.052000	0.043800	0.046940	-6.120%	512,211	-37.793%

.dark-mode .HRQcVL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HRQcVL{ color: #333333; background-color: white; border: 2px solid #333333; }BASABASANITE INCstock OTC

BASA
BASANITE INC
stock OTC