Other US listings · BASA · stock
Basanite, INC. (BASA) stock price history
Every Other US listings trading session of Basanite, INC. from Aug 5, 2013 to Jul 17, 2026: 3,257 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BASA adjusted close, 2013 to 2026
- $1.03
- All time high, 2013
- $0.0680
- 52 week high, $0.0060 low
- 3,257
- Daily sessions since 2013
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
BASA key facts
- Basanite, INC. (BASA) closed at $0.0170 on Jul 17, 2026 on Other US listings.
- BASA's all time high close is $1.03, set on Aug 6, 2013; its all time low close is $0.0050 on Aug 21, 2024.
- BASA's 52 week range is $0.0060 to $0.0680.
- BASA returned -50.0% over the year to Jul 17, 2026 and -95.4% over five years.
- Over ten years BASA returned -96%, -27.8% a year compounded.
- BASA's deepest drawdown was -99.5% from Aug 13, 2013 to Aug 21, 2024.
- DataCedar holds 3,257 daily sessions of BASA history from Aug 5, 2013, adjusted for splits and dividends, served by the API under a key.
BASA price chart, 2013 to 2026
BASA returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +142.9% |
| 3 months | -15.0% |
| 6 months | -67.3% |
| Year to date | -48.5% |
| 1 year | -50.0% |
| 3 years | -66.0% |
| 5 years | -95.4% |
| 10 years | -96.1% |
| Since Aug 5, 2013 | -98.3% |
| Compound annual growth, 12.9 years | -26.9% |
BASA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $1.03 on Aug 6, 2013
- All time low close
- $0.0050 on Aug 21, 2024
- 52 week high
- $0.0680 on Dec 5, 2025
- 52 week low
- $0.0060 on Jun 16, 2026
- Deepest drawdown
- -99.5% from Aug 13, 2013 to Aug 21, 2024, not yet recovered
- Best single session
- +112.5% on Sep 18, 2024
- Worst single session
- -68.3% on Aug 15, 2025
- Volatility, 1 year annualised
- 232.0%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2024, +329%
- Worst calendar year
- 2018, -87%
BASA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Aug 5, 2013; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.0310 | $0.0590 | $0.0060 | $0.0170 | -43.3% | 20.9M | 135 |
| 2025 | $0.0450 | $0.0890 | $0.0100 | $0.0300 | -50.0% | 56.2M | 250 |
| 2024 | $0.0130 | $0.0870 | $0.0040 | $0.0600 | +328.6% | 63.6M | 252 |
| 2023 | $0.0480 | $0.0800 | $0.0050 | $0.0140 | -70.8% | 40.5M | 250 |
| 2022 | $0.2220 | $0.2790 | $0.0270 | $0.0480 | -81.5% | 60.3M | 251 |
| 2021 | $0.3190 | $0.6680 | $0.1890 | $0.2600 | -15.9% | 72.3M | 252 |
| 2020 | $0.2500 | $1.12 | $0.0770 | $0.3090 | +47.1% | 59.5M | 253 |
| 2019 | $0.0750 | $1.13 | $0.0650 | $0.2100 | +180.0% | 17.7M | 252 |
| 2018 | $0.5750 | $0.7400 | $0.0700 | $0.0750 | -86.8% | 2.1M | 251 |
| 2017 | $0.4000 | $0.7500 | $0.1500 | $0.5700 | +42.5% | 2.6M | 251 |
| 2016 | $0.4200 | $0.7500 | $0.0800 | $0.4000 | -6.1% | 857.3K | 252 |
| 2015 | $0.6500 | $0.7900 | $0.3000 | $0.4260 | -34.5% | 262.5K | 252 |
| 2014 | $0.8500 | $1.00 | $0.0720 | $0.6500 | -23.5% | 781.3K | 252 |
| 2013 | $0.9800 | $1.03 | $0.8500 | $0.8500 | n/a | 40.3K | 104 |
BASA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.0170 | -5.6% |
| June 2026 | $0.0180 | +5.9% |
| May 2026 | $0.0170 | -29.2% |
| April 2026 | $0.0240 | -20.0% |
| March 2026 | $0.0300 | -6.3% |
| February 2026 | $0.0320 | -3.0% |
| January 2026 | $0.0330 | +10.0% |
| December 2025 | $0.0300 | 0.0% |
| November 2025 | $0.0300 | 0.0% |
| October 2025 | $0.0300 | -11.8% |
| September 2025 | $0.0340 | -29.2% |
| August 2025 | $0.0480 | +65.5% |
About the BASA data
Daily bars. 3,257 sessions from Aug 5, 2013 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 5, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BASA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
BASA share price history
