5 DAY PERFORMANCE
-0.38%
1 MONTH PERFORMANCE
-0.10%
3 MONTH PERFORMANCE
+0.10%
6 MONTH PERFORMANCE
+1.17%
YEAR-TO-DATE PERFORMANCE
+0.68%
1 YEAR PERFORMANCE
+3.81%
CO2 Energy Transition Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 76 | $99.79 M |
| 05/05/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 4.30 K | $99.79 M |
| 05/04/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 400 | $99.79 M |
| 05/01/2026 | $10.45 | $10.40 (-0.48%) | $10.45 | $10.40 | 78.00 K | $99.69 M |
| 04/30/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 200 | $99.79 M |
| 04/29/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 1.23 K | $99.79 M |
| 04/28/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 438 | $99.79 M |
| 04/27/2026 | $10.42 | $10.42 (0%) | $10.42 | $10.41 | 6.45 K | $99.88 M |
| 04/24/2026 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 0 | $99.88 M |
| 04/23/2026 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 228 | $99.88 M |
| 04/22/2026 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 221 | $99.88 M |
| 04/21/2026 | $10.43 | $10.43 (0%) | $10.45 | $10.43 | 1.92 K | $99.98 M |
| 04/20/2026 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 204 | $99.69 M |
| 04/17/2026 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 205 | $99.69 M |
| 04/16/2026 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 505 | $99.69 M |
| 04/15/2026 | $10.40 | $10.40 (0%) | $10.41 | $10.40 | 505 | $99.69 M |
| 04/14/2026 | $10.37 | $10.41 (0.39%) | $10.41 | $10.37 | 4.48 K | $99.79 M |
| 04/13/2026 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 114 | $99.69 M |
| 04/10/2026 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 117 | $99.69 M |
| 04/09/2026 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 1.00 K | $99.60 M |
| 04/08/2026 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 109 | $99.60 M |
| 04/07/2026 | $10.39 | $10.37 (-0.19%) | $10.39 | $10.37 | 31.93 K | $99.40 M |
| 04/06/2026 | $10.40 | $10.37 (-0.29%) | $10.40 | $10.37 | 1.20 K | $99.40 M |
| 04/02/2026 | $10.38 | $10.37 (-0.1%) | $10.38 | $10.37 | 800 | $99.40 M |
| 04/01/2026 | $10.40 | $10.37 (-0.29%) | $10.40 | $10.37 | 231 | $99.40 M |
| 03/31/2026 | $10.37 | $10.37 (0%) | $10.40 | $10.37 | 506 | $99.40 M |
| 03/30/2026 | $10.40 | $10.37 (-0.29%) | $10.40 | $10.37 | 407 | $99.40 M |
| 03/27/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 212 | $99.40 M |
| 03/26/2026 | $10.38 | $10.37 (-0.1%) | $10.40 | $10.37 | 2.13 K | $99.40 M |
| 03/25/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 116 | $99.40 M |
| 03/24/2026 | $10.38 | $10.37 (-0.1%) | $10.38 | $10.37 | 800 | $99.40 M |
| 03/23/2026 | $10.38 | $10.37 (-0.1%) | $10.38 | $10.37 | 221 | $99.40 M |
| 03/20/2026 | $10.38 | $10.37 (-0.1%) | $10.38 | $10.37 | 400 | $99.40 M |
| 03/19/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 600 | $99.40 M |
| 03/18/2026 | $10.36 | $10.38 (0.19%) | $10.38 | $10.36 | 6.60 K | $99.50 M |
| 03/17/2026 | $10.37 | $10.39 (0.19%) | $10.39 | $10.37 | 428 | $99.60 M |
| 03/16/2026 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 105 | $99.60 M |
| 03/13/2026 | $10.38 | $10.36 (-0.19%) | $10.38 | $10.36 | 324 | $99.30 M |
| 03/12/2026 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 203 | $99.30 M |
| 03/11/2026 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 302 | $99.30 M |
| 03/10/2026 | $10.38 | $10.37 (-0.1%) | $10.38 | $10.37 | 40.40 K | $99.40 M |
| 03/09/2026 | $10.37 | $10.36 (-0.1%) | $10.37 | $10.36 | 1.31 K | $99.30 M |
| 03/06/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 200 | $99.40 M |
| 03/05/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 104 | $99.40 M |
| 03/04/2026 | $10.39 | $10.37 (-0.19%) | $10.42 | $10.37 | 1.20 K | $99.40 M |
| 03/03/2026 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 200 | $99.30 M |
| 03/02/2026 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 105 | $99.30 M |
| 02/27/2026 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 1.10 K | $99.49 M |
| 02/26/2026 | $10.37 | $10.38 (0.1%) | $10.38 | $10.37 | 1.11 K | $99.49 M |
| 02/25/2026 | $10.35 | $10.38 (0.29%) | $10.38 | $10.35 | 216 | $99.49 M |
| 02/24/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 18.70 K | $99.20 M |
| 02/23/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 108 | $99.20 M |
| 02/20/2026 | $10.36 | $10.35 (-0.1%) | $10.37 | $10.35 | 1.40 K | $99.20 M |
| 02/19/2026 | $10.33 | $10.36 (0.29%) | $10.36 | $10.33 | 2.60 K | $99.30 M |
| 02/18/2026 | $10.34 | $10.33 (-0.1%) | $10.34 | $10.33 | 3.93 K | $99.01 M |
| 02/17/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 600 | $99.01 M |
| 02/13/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 34 | $99.11 M |
| 02/12/2026 | $10.33 | $10.34 (0.1%) | $10.34 | $10.33 | 2.01 K | $99.11 M |
| 02/11/2026 | $10.33 | $10.33 (0%) | $10.35 | $10.33 | 4.73 K | $99.01 M |
| 02/10/2026 | $10.35 | $10.37 (0.19%) | $10.37 | $10.35 | 332 | $99.40 M |
| 02/09/2026 | $10.37 | $10.35 (-0.19%) | $10.37 | $10.35 | 237 | $99.20 M |
| 02/06/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 7.82 K | $99.20 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.
