5 DAY PERFORMANCE
-0.77%
1 MONTH PERFORMANCE
-0.58%
3 MONTH PERFORMANCE
-0.10%
6 MONTH PERFORMANCE
+0.48%
YEAR-TO-DATE PERFORMANCE
+0.68%
1 YEAR PERFORMANCE
+2.98%
CO2 Energy Transition Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $10.45 | $10.45 (0%) | $10.45 | $10.43 | 0 | |
| 06/22/2026 | $10.44 | $10.45 (0.1%) | $10.45 | $10.41 | 80.99 K | $72.11 M |
| 06/18/2026 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 0 | $72.04 M |
| 06/17/2026 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 117 | $72.04 M |
| 06/16/2026 | $10.44 | $10.40 (-0.38%) | $10.44 | $10.40 | 1.60 K | $71.76 M |
| 06/15/2026 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 109 | $72.04 M |
| 06/12/2026 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 3 | $71.76 M |
| 06/11/2026 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 400 | $71.76 M |
| 06/10/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 1.92 K | $71.83 M |
| 06/09/2026 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 0 | $72.04 M |
| 06/08/2026 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 118 | $72.04 M |
| 06/05/2026 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 200 | $72.04 M |
| 06/04/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 1.00 K | $71.83 M |
| 06/03/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 200 | $71.83 M |
| 06/02/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 217 | $71.83 M |
| 06/01/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 102 | $71.83 M |
| 05/29/2026 | $10.43 | $10.44 (0.1%) | $10.44 | $10.43 | 204 | $72.04 M |
| 05/28/2026 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 1.25 K | $71.97 M |
| 05/27/2026 | $10.42 | $10.43 (0.1%) | $10.43 | $10.42 | 317 | $71.97 M |
| 05/26/2026 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 300 | $71.90 M |
| 05/22/2026 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 151 | $71.90 M |
| 05/21/2026 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 0 | $71.90 M |
| 05/20/2026 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 4.12 K | $71.90 M |
| 05/19/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 1.13 K | $71.83 M |
| 05/18/2026 | $10.42 | $10.41 (-0.1%) | $10.42 | $10.40 | 81.15 K | $71.83 M |
| 05/15/2026 | $10.48 | $10.42 (-0.57%) | $10.48 | $10.42 | 8.00 K | $71.90 M |
| 05/14/2026 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 38 | $72.04 M |
| 05/13/2026 | $10.45 | $10.44 (-0.1%) | $10.49 | $10.44 | 2.70 K | $72.04 M |
| 05/12/2026 | $10.45 | $10.45 (0%) | $10.45 | $10.45 | 149 | $72.11 M |
| 05/11/2026 | $10.45 | $10.45 (0%) | $10.45 | $10.45 | 200 | $72.11 M |
| 05/08/2026 | $10.43 | $10.45 (0.19%) | $10.45 | $10.43 | 1.20 K | $72.11 M |
| 05/07/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 48 | $71.83 M |
| 05/06/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 76 | $71.83 M |
| 05/05/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 4.30 K | $71.83 M |
| 05/04/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 400 | $71.83 M |
| 05/01/2026 | $10.45 | $10.40 (-0.48%) | $10.45 | $10.40 | 78.00 K | $71.76 M |
| 04/30/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 200 | $71.83 M |
| 04/29/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 1.23 K | $71.83 M |
| 04/28/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 438 | $71.83 M |
| 04/27/2026 | $10.42 | $10.42 (0%) | $10.42 | $10.41 | 6.45 K | $71.90 M |
| 04/24/2026 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 0 | $71.90 M |
| 04/23/2026 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 228 | $71.90 M |
| 04/22/2026 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 221 | $71.90 M |
| 04/21/2026 | $10.43 | $10.43 (0%) | $10.45 | $10.43 | 1.92 K | $71.97 M |
| 04/20/2026 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 204 | $71.76 M |
| 04/17/2026 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 205 | $71.76 M |
| 04/16/2026 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 505 | $71.76 M |
| 04/15/2026 | $10.40 | $10.40 (0%) | $10.41 | $10.40 | 505 | $71.76 M |
| 04/14/2026 | $10.37 | $10.41 (0.39%) | $10.41 | $10.37 | 4.48 K | $71.83 M |
| 04/13/2026 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 114 | $71.76 M |
| 04/10/2026 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 117 | $71.76 M |
| 04/09/2026 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 1.00 K | $71.69 M |
| 04/08/2026 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 109 | $71.69 M |
| 04/07/2026 | $10.39 | $10.37 (-0.19%) | $10.39 | $10.37 | 31.93 K | $71.55 M |
| 04/06/2026 | $10.40 | $10.37 (-0.29%) | $10.40 | $10.37 | 1.20 K | $71.55 M |
| 04/02/2026 | $10.38 | $10.37 (-0.1%) | $10.38 | $10.37 | 800 | $71.55 M |
| 04/01/2026 | $10.40 | $10.37 (-0.29%) | $10.40 | $10.37 | 231 | $71.55 M |
| 03/31/2026 | $10.37 | $10.37 (0%) | $10.40 | $10.37 | 506 | $71.55 M |
| 03/30/2026 | $10.40 | $10.37 (-0.29%) | $10.40 | $10.37 | 407 | $71.55 M |
| 03/27/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 212 | $71.55 M |
| 03/26/2026 | $10.38 | $10.37 (-0.1%) | $10.40 | $10.37 | 2.13 K | $71.55 M |
| 03/25/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 116 | $71.55 M |
| 03/24/2026 | $10.38 | $10.37 (-0.1%) | $10.38 | $10.37 | 800 | $71.55 M |
| 03/23/2026 | $10.38 | $10.37 (-0.1%) | $10.38 | $10.37 | 221 | $71.55 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.
