5 DAY PERFORMANCE
+262.54%
1 MONTH PERFORMANCE
+118.18%
3 MONTH PERFORMANCE
+148.99%
Green Circle Decarbonize Technology Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.56 | $0.54 (-3.59%) | $0.58 | $0.52 | 162.48 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 |
| 05/22/2026 | $0.68 | $0.82 (21.46%) | $0.82 | $0.63 | 53.04 K | $10.25 M |
| 05/21/2026 | $0.68 | $0.72 (6.74%) | $0.72 | $0.63 | 15.50 K | $9.01 M |
| 05/20/2026 | $0.67 | $0.69 (3.47%) | $0.70 | $0.59 | 129.41 K | $8.68 M |
| 05/19/2026 | $0.74 | $0.69 (-6.95%) | $0.74 | $0.63 | 179.00 K | $8.65 M |
| 05/18/2026 | $0.78 | $0.77 (-1.92%) | $0.78 | $0.72 | 33.34 K | $9.56 M |
| 05/15/2026 | $0.66 | $0.81 (22.69%) | $0.81 | $0.66 | 230.44 K | $10.13 M |
| 05/14/2026 | $0.80 | $0.80 (-0.51%) | $0.81 | $0.76 | 14.06 K | $10.01 M |
| 05/13/2026 | $0.70 | $0.78 (11.41%) | $0.78 | $0.70 | 18.95 K | $9.79 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 |
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.
