5 DAY PERFORMANCE
+490.41%
1 MONTH PERFORMANCE
+411.51%
3 MONTH PERFORMANCE
+192.68%
6 MONTH PERFORMANCE
-23.81%
Green Circle Decarbonize Technology Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $0.38 | $0.40 (4.16%) | $0.41 | $0.38 | 97.60 K | $4.95 M |
| 08/20/2026 | $0.40 | $0.39 (-4.2%) | $0.41 | $0.38 | 48.30 K | $4.82 M |
| 08/19/2026 | $0.44 | $0.41 (-8.03%) | $0.45 | $0.40 | 126.40 K | $5.08 M |
| 08/18/2026 | $0.47 | $0.47 (-0.17%) | $0.49 | $0.44 | 93.90 K | $5.85 M |
| 08/17/2026 | $0.43 | $0.48 (11.47%) | $0.48 | $0.42 | 142.13 K | $5.99 M |
| 08/14/2026 | $0.48 | $0.49 (1.59%) | $0.52 | $0.45 | 217.75 K | $6.13 M |
| 08/13/2026 | $0.42 | $0.51 (21.97%) | $0.57 | $0.42 | 6.97 M | $6.41 M |
| 08/12/2026 | $0.44 | $0.50 (14.62%) | $0.58 | $0.43 | 2.68 M | $6.30 M |
| 08/11/2026 | $0.44 | $0.42 (-4.72%) | $0.45 | $0.42 | 74.60 K | $5.25 M |
| 08/10/2026 | $0.43 | $0.46 (8.01%) | $0.46 | $0.43 | 72.64 K | $5.77 M |
| 08/07/2026 | $0.42 | $0.44 (5.82%) | $0.45 | $0.40 | 123.10 K | $5.50 M |
| 08/06/2026 | $0.38 | $0.41 (6.84%) | $0.46 | $0.38 | 1.98 M | $5.08 M |
| 08/05/2026 | $0.41 | $0.40 (-2.76%) | $0.41 | $0.38 | 37.05 K | $4.98 M |
| 08/04/2026 | $0.43 | $0.41 (-4.43%) | $0.44 | $0.41 | 17.40 K | $5.13 M |
| 08/03/2026 | $0.39 | $0.44 (12.91%) | $0.44 | $0.39 | 68.40 K | $5.46 M |
| 07/31/2026 | $0.36 | $0.40 (10.11%) | $0.40 | $0.35 | 60.27 K | $4.96 M |
| 07/30/2026 | $0.38 | $0.36 (-4.02%) | $0.38 | $0.33 | 143.60 K | $4.54 M |
| 07/29/2026 | $0.40 | $0.36 (-10.63%) | $0.40 | $0.33 | 237.18 K | $4.47 M |
| 07/28/2026 | $0.41 | $0.41 (-1.12%) | $0.43 | $0.38 | 72.20 K | $5.12 M |
| 07/27/2026 | $0.46 | $0.42 (-8.83%) | $0.47 | $0.41 | 75.78 K | $5.27 M |
| 07/24/2026 | $0.49 | $0.47 (-3.91%) | $0.49 | $0.44 | 49.70 K | $5.87 M |
| 07/23/2026 | $0.40 | $0.48 (20%) | $0.51 | $0.40 | 45.22 K | $6.00 M |
| 07/22/2026 | $0.53 | $0.51 (-3.02%) | $0.55 | $0.50 | 209.31 K | $6.41 M |
| 07/21/2026 | $0.50 | $0.51 (3.29%) | $0.52 | $0.48 | 148.00 K | $6.40 M |
| 07/20/2026 | $0.48 | $0.48 (-1.88%) | $0.49 | $0.47 | 55.40 K | $5.94 M |
| 07/17/2026 | $0.50 | $0.47 (-7%) | $0.52 | $0.46 | 151.80 K | $5.81 M |
| 07/16/2026 | $0.57 | $0.51 (-10.86%) | $0.61 | $0.50 | 239.80 K | $6.35 M |
| 07/15/2026 | $0.58 | $0.55 (-4.5%) | $0.58 | $0.52 | 106.90 K | $6.87 M |
| 07/14/2026 | $0.59 | $0.56 (-5.81%) | $0.61 | $0.51 | 199.02 K | $6.95 M |
| 07/13/2026 | $0.60 | $0.61 (1.52%) | $0.62 | $0.59 | 87.50 K | $7.61 M |
| 07/10/2026 | $0.61 | $0.61 (1.06%) | $0.63 | $0.58 | 88.20 K | $7.64 M |
| 07/09/2026 | $0.56 | $0.63 (12.36%) | $0.63 | $0.56 | 676.70 K | $7.87 M |
| 07/08/2026 | $0.58 | $0.56 (-3.43%) | $0.59 | $0.54 | 105.43 K | $7.00 M |
| 07/07/2026 | $0.57 | $0.59 (2.44%) | $0.66 | $0.57 | 137.44 K | $7.31 M |
| 07/06/2026 | $0.58 | $0.59 (2.12%) | $0.60 | $0.57 | 117.41 K | $7.40 M |
| 07/02/2026 | $0.57 | $0.60 (5.39%) | $0.63 | $0.56 | 259.25 K | $7.52 M |
| 07/01/2026 | $0.54 | $0.58 (8.38%) | $0.58 | $0.52 | 407.25 K | $7.29 M |
| 06/30/2026 | $0.50 | $0.57 (13.53%) | $0.57 | $0.50 | 246.61 K | $7.11 M |
| 06/29/2026 | $0.52 | $0.53 (1.19%) | $0.54 | $0.50 | 90.50 K | $6.57 M |
| 06/26/2026 | $0.56 | $0.54 (-3.59%) | $0.58 | $0.52 | 162.50 K | $6.69 M |
| 06/25/2026 | $0.58 | $0.58 (0.73%) | $0.59 | $0.55 | 127.60 K | $7.25 M |
| 06/24/2026 | $0.66 | $0.58 (-12.82%) | $0.67 | $0.57 | 343.10 K | $7.19 M |
| 06/23/2026 | $0.67 | $0.66 (-1.19%) | $0.68 | $0.63 | 268.20 K | $8.28 M |
| 06/22/2026 | $0.70 | $0.68 (-2.16%) | $0.73 | $0.66 | 679.60 K | $8.50 M |
| 06/18/2026 | $0.65 | $0.69 (6.31%) | $0.72 | $0.65 | 609.55 K | $8.64 M |
| 06/17/2026 | $0.65 | $0.66 (1.57%) | $0.72 | $0.63 | 411.61 K | $8.25 M |
| 06/16/2026 | $0.68 | $0.65 (-4.3%) | $0.73 | $0.64 | 462.21 K | $8.10 M |
| 06/15/2026 | $0.68 | $0.66 (-2.03%) | $0.78 | $0.66 | 1.01 M | $8.27 M |
| 06/12/2026 | $0.65 | $0.67 (3.43%) | $0.80 | $0.62 | 863.90 K | $8.40 M |
| 06/11/2026 | $0.83 | $0.66 (-20.48%) | $0.87 | $0.59 | 2.14 M | $8.25 M |
| 06/10/2026 | $1.19 | $0.86 (-27.72%) | $1.44 | $0.71 | 85.41 M | $10.75 M |
| 06/09/2026 | $0.69 | $0.67 (-3.32%) | $0.89 | $0.55 | 1.31 M | $8.38 M |
| 06/08/2026 | $0.60 | $0.62 (3.41%) | $0.75 | $0.60 | 7.76 M | $7.77 M |
| 06/05/2026 | $0.67 | $0.61 (-9.69%) | $0.71 | $0.60 | 94.89 K | $7.56 M |
| 06/04/2026 | $0.70 | $0.71 (1.33%) | $0.78 | $0.70 | 52.52 K | $8.87 M |
| 06/03/2026 | $0.73 | $0.79 (8.22%) | $0.80 | $0.67 | 54.89 K | $9.88 M |
| 06/02/2026 | $0.71 | $0.73 (2.82%) | $0.79 | $0.62 | 116.90 K | $9.13 M |
| 06/01/2026 | $0.96 | $0.71 (-26.4%) | $0.96 | $0.70 | 420.80 K | $8.88 M |
| 05/29/2026 | $1.12 | $0.98 (-12.5%) | $1.19 | $0.91 | 1.50 M | $12.25 M |
| 05/28/2026 | $0.87 | $1.10 (26.44%) | $1.15 | $0.83 | 2.36 M | $13.75 M |
| 05/27/2026 | $0.74 | $0.81 (8.92%) | $0.83 | $0.74 | 14.22 K | $10.14 M |
| 05/26/2026 | $0.81 | $0.75 (-6.8%) | $0.86 | $0.73 | 21.51 K | $9.42 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
