5 DAY PERFORMANCE
+175.20%
1 MONTH PERFORMANCE
+92.00%
3 MONTH PERFORMANCE
-25.70%
Green Circle Decarbonize Technology Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.70 | $0.78 (10.85%) | $0.78 | $0.70 | 9.08 K | $9.13 M |
| 05/12/2026 | $0.79 | $0.74 (-5.82%) | $0.83 | $0.70 | 80.36 K | $9.30 M |
| 05/11/2026 | $0.82 | $0.82 (0.24%) | $0.88 | $0.76 | 47.51 K | $10.25 M |
| 05/08/2026 | $0.78 | $0.87 (11.81%) | $0.90 | $0.78 | 153.49 K | $10.90 M |
| 05/07/2026 | $0.85 | $0.86 (0.85%) | $0.93 | $0.85 | 40.32 K | $10.72 M |
| 05/06/2026 | $0.95 | $0.91 (-4.68%) | $0.95 | $0.87 | 31.62 K | $11.32 M |
| 05/05/2026 | $0.88 | $0.89 (1.62%) | $0.95 | $0.88 | 23.72 K | $11.18 M |
| 05/04/2026 | $0.95 | $0.91 (-4.73%) | $0.95 | $0.88 | 27.02 K | $11.31 M |
| 05/01/2026 | $0.84 | $0.90 (6.65%) | $0.94 | $0.81 | 120.10 K | $11.25 M |
| 04/30/2026 | $0.74 | $0.84 (13.25%) | $0.85 | $0.74 | 71.22 K | $10.50 M |
| 04/29/2026 | $0.79 | $0.76 (-3.84%) | $0.79 | $0.73 | 27.50 K | $9.48 M |
| 04/28/2026 | $0.80 | $0.79 (-1.33%) | $0.81 | $0.75 | 11.80 K | $9.87 M |
| 04/27/2026 | $0.77 | $0.78 (1.78%) | $0.81 | $0.73 | 91.33 K | $9.80 M |
| 04/24/2026 | $0.68 | $0.77 (13.35%) | $0.80 | $0.68 | 159.10 K | $9.65 M |
| 04/23/2026 | $0.75 | $0.79 (5.31%) | $0.81 | $0.68 | 444.40 K | $9.92 M |
| 04/22/2026 | $0.95 | $0.76 (-20.05%) | $0.95 | $0.72 | 94.10 K | $9.50 M |
| 04/21/2026 | $0.93 | $0.97 (4.3%) | $1.03 | $0.93 | 108.90 K | $12.13 M |
| 04/20/2026 | $1.13 | $0.97 (-14.16%) | $1.13 | $0.94 | 31.73 K | $12.13 M |
| 04/17/2026 | $1.07 | $1.05 (-1.87%) | $1.22 | $1.05 | 34.90 K | $13.13 M |
| 04/16/2026 | $1.09 | $1.02 (-6.42%) | $1.16 | $1.02 | 8.78 K | $12.75 M |
| 04/15/2026 | $1.17 | $1.08 (-7.69%) | $1.30 | $1.07 | 44.72 K | $13.50 M |
| 04/14/2026 | $1.20 | $1.23 (2.5%) | $1.25 | $1.14 | 11.58 K | $15.38 M |
| 04/13/2026 | $1.03 | $1.25 (21.36%) | $1.35 | $0.99 | 355.00 K | $15.63 M |
| 04/10/2026 | $1.07 | $1.12 (4.67%) | $1.20 | $1.06 | 41.70 K | $14.00 M |
| 04/09/2026 | $1.12 | $1.07 (-4.46%) | $1.24 | $1.05 | 59.91 K | $13.38 M |
| 04/08/2026 | $1.22 | $1.10 (-9.84%) | $1.28 | $1.09 | 54.73 K | $13.75 M |
| 04/07/2026 | $1.24 | $1.20 (-3.23%) | $1.50 | $1.15 | 93.54 K | $15.00 M |
| 04/06/2026 | $1.15 | $1.24 (7.83%) | $1.24 | $1.15 | 16.00 K | $15.50 M |
| 04/02/2026 | $1.26 | $1.13 (-10.32%) | $1.36 | $1.12 | 60.44 K | $14.12 M |
| 04/01/2026 | $1.02 | $1.29 (26.47%) | $1.29 | $0.96 | 63.79 K | $16.13 M |
| 03/31/2026 | $1.05 | $1.01 (-3.81%) | $1.11 | $1.01 | 23.51 K | $12.63 M |
| 03/30/2026 | $0.98 | $0.96 (-1.79%) | $0.98 | $0.85 | 11.00 K | $12.03 M |
| 03/27/2026 | $1.07 | $0.96 (-9.92%) | $1.07 | $0.82 | 117.21 K | $12.05 M |
| 03/26/2026 | $1.09 | $1.00 (-8.27%) | $1.11 | $0.95 | 39.00 K | $12.50 M |
| 03/25/2026 | $0.96 | $1.12 (16.09%) | $1.12 | $0.83 | 86.40 K | $14.00 M |
| 03/24/2026 | $0.89 | $0.97 (8.28%) | $0.97 | $0.85 | 67.14 K | $12.11 M |
| 03/23/2026 | $0.88 | $0.91 (3.73%) | $0.94 | $0.77 | 104.81 K | $11.41 M |
| 03/20/2026 | $1.22 | $0.88 (-27.85%) | $1.22 | $0.84 | 290.90 K | $11.00 M |
| 03/19/2026 | $2.53 | $1.30 (-48.62%) | $2.71 | $0.91 | 1.89 M | $16.25 M |
| 03/18/2026 | $1.81 | $1.95 (7.73%) | $2.27 | $1.75 | 76.39 K | $24.38 M |
| 03/17/2026 | $1.82 | $1.86 (2.2%) | $1.99 | $1.80 | 20.30 K | $23.25 M |
| 03/16/2026 | $2.11 | $1.88 (-10.9%) | $2.32 | $1.87 | 27.50 K | $23.50 M |
| 03/13/2026 | $2.20 | $2.04 (-7.27%) | $2.39 | $2.01 | 33.90 K | $25.50 M |
| 03/12/2026 | $2.00 | $2.12 (6%) | $2.39 | $2.00 | 30.60 K | $26.50 M |
| 03/11/2026 | $2.36 | $2.07 (-12.29%) | $2.40 | $2.07 | 21.03 K | $25.87 M |
| 03/10/2026 | $2.20 | $2.21 (0.45%) | $2.46 | $2.20 | 60.34 K | $27.63 M |
| 03/09/2026 | $2.47 | $2.24 (-9.31%) | $2.60 | $2.11 | 75.44 K | $28.00 M |
| 03/06/2026 | $2.60 | $2.43 (-6.54%) | $2.60 | $2.38 | 12.00 K | $30.38 M |
| 03/05/2026 | $2.54 | $2.59 (1.97%) | $2.65 | $2.43 | 9.10 K | $32.38 M |
| 03/04/2026 | $2.26 | $2.53 (11.95%) | $2.65 | $2.07 | 22.82 K | $31.62 M |
| 03/03/2026 | $1.95 | $2.21 (13.33%) | $2.23 | $1.85 | 24.23 K | $27.63 M |
| 03/02/2026 | $1.90 | $1.99 (4.74%) | $2.01 | $1.81 | 33.47 K | $24.88 M |
| 02/27/2026 | $2.46 | $1.92 (-21.95%) | $2.50 | $1.80 | 127.83 K | $24.00 M |
| 02/26/2026 | $2.66 | $2.50 (-6.02%) | $2.72 | $2.28 | 45.90 K | $31.25 M |
| 02/25/2026 | $3.28 | $2.59 (-21.04%) | $3.34 | $2.00 | 154.90 K | $32.38 M |
| 02/24/2026 | $3.61 | $3.15 (-12.74%) | $3.61 | $3.12 | 26.10 K | $39.38 M |
| 02/23/2026 | $3.75 | $3.65 (-2.67%) | $3.75 | $3.40 | 16.72 K | $45.63 M |
| 02/20/2026 | $3.32 | $3.51 (5.72%) | $3.55 | $3.32 | 7.30 K | $43.88 M |
| 02/19/2026 | $3.40 | $3.32 (-2.35%) | $3.46 | $3.30 | 7.70 K | $41.50 M |
| 02/18/2026 | $3.34 | $3.23 (-3.29%) | $3.40 | $3.23 | 13.50 K | $40.38 M |
| 02/17/2026 | $3.50 | $3.23 (-7.71%) | $3.72 | $3.23 | 21.60 K | $40.38 M |
| 02/13/2026 | $3.95 | $3.23 (-18.23%) | $4.06 | $3.15 | 25.14 K | $40.38 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.
