5 DAY PERFORMANCE
-1.33%
1 MONTH PERFORMANCE
-1.43%
3 MONTH PERFORMANCE
-3.36%
6 MONTH PERFORMANCE
-0.48%
YEAR-TO-DATE PERFORMANCE
+0.68%
1 YEAR PERFORMANCE
+1.17%
CO2 Energy Transition Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 3 | $73.06 M |
| 11/04/2026 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 226 | $72.45 M |
| 11/03/2026 | $10.52 | $10.52 (0%) | $10.52 | $10.50 | 2.70 K | $72.59 M |
| 11/02/2026 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 1 | $72.45 M |
| 10/30/2026 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 3 | $72.45 M |
| 10/29/2026 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 300 | $72.45 M |
| 10/28/2026 | $10.52 | $10.53 (0.1%) | $10.53 | $10.51 | 1.53 K | $72.66 M |
| 10/27/2026 | $10.52 | $10.52 (0%) | $10.52 | $10.51 | 13.17 K | $72.59 M |
| 10/26/2026 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 0 | $73.42 M |
| 10/23/2026 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 141 | $73.42 M |
| 10/22/2026 | $10.63 | $10.63 (0%) | $10.63 | $10.63 | 145 | $73.35 M |
| 10/21/2026 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 0 | $73.07 M |
| 10/20/2026 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 0 | $73.07 M |
| 10/19/2026 | $10.53 | $10.59 (0.57%) | $10.59 | $10.53 | 814 | $73.07 M |
| 10/16/2026 | $10.52 | $10.52 (0%) | $10.52 | $10.51 | 1.41 K | $72.59 M |
| 10/15/2026 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 0 | $73.42 M |
| 10/14/2026 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 24 | $73.42 M |
| 10/13/2026 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 119 | $73.42 M |
| 10/12/2026 | $10.63 | $10.63 (0%) | $10.63 | $10.63 | 0 | $73.35 M |
| 10/09/2026 | $10.63 | $10.63 (0%) | $10.63 | $10.63 | 111 | $73.35 M |
| 10/08/2026 | $10.63 | $10.63 (0%) | $10.63 | $10.63 | 6 | $73.35 M |
| 10/07/2026 | $10.63 | $10.63 (0%) | $10.63 | $10.63 | 119 | $73.35 M |
| 10/06/2026 | $10.63 | $10.63 (0%) | $10.63 | $10.63 | 122 | $73.35 M |
| 10/05/2026 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 1 | $72.52 M |
| 10/02/2026 | $10.64 | $10.51 (-1.22%) | $10.64 | $10.51 | 1.70 K | $72.52 M |
| 10/01/2026 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 397 | $73.07 M |
| 09/30/2026 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 1 | $73.00 M |
| 09/29/2026 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 1 | $73.00 M |
| 09/28/2026 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 1 | $73.00 M |
| 09/25/2026 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 9 | $73.00 M |
| 09/24/2026 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 1 | $73.00 M |
| 09/23/2026 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 0 | $73.00 M |
| 09/22/2026 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 15 | $73.00 M |
| 09/21/2026 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 0 | $73.00 M |
| 09/18/2026 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 6 | $73.00 M |
| 09/17/2026 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 300 | $73.00 M |
| 09/16/2026 | $10.68 | $10.68 (0%) | $10.68 | $10.68 | 0 | $73.69 M |
| 09/15/2026 | $10.68 | $10.68 (0%) | $10.68 | $10.68 | 128 | $73.69 M |
| 09/14/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 4 | $73.76 M |
| 09/11/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 4 | $73.76 M |
| 09/10/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 115 | $73.76 M |
| 09/09/2026 | $10.67 | $10.67 (0%) | $10.67 | $10.67 | 20 | $73.62 M |
| 09/08/2026 | $10.67 | $10.67 (0%) | $10.67 | $10.67 | 122 | $73.62 M |
| 09/04/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 114 | $73.76 M |
| 09/03/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 0 | $73.76 M |
| 09/02/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 3 | $73.76 M |
| 09/01/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 108 | $73.76 M |
| 08/31/2026 | $10.64 | $10.63 (-0.09%) | $10.66 | $10.63 | 1.33 K | $73.35 M |
| 08/28/2026 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 217 | $73.55 M |
| 08/27/2026 | $10.99 | $10.99 (0%) | $10.99 | $10.99 | 0 | $75.83 M |
| 08/26/2026 | $10.99 | $10.99 (0%) | $10.99 | $10.99 | 0 | $75.83 M |
| 08/25/2026 | $10.99 | $10.99 (0%) | $10.99 | $10.99 | 0 | $75.83 M |
| 08/24/2026 | $10.99 | $10.99 (0%) | $10.99 | $10.99 | 0 | $75.83 M |
| 08/21/2026 | $10.99 | $10.99 (0%) | $10.99 | $10.99 | 9 | $75.83 M |
| 08/20/2026 | $10.99 | $10.99 (0%) | $10.99 | $10.99 | 300 | $75.83 M |
| 08/19/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 8 | $73.76 M |
| 08/18/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 0 | $73.76 M |
| 08/17/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 0 | $73.76 M |
| 08/14/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 8 | $73.76 M |
| 08/13/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 12 | $73.76 M |
| 08/12/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 4 | $73.76 M |
| 08/11/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 66 | $73.76 M |
| 08/10/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 0 | $73.76 M |
| 08/07/2026 | $10.67 | $10.69 (0.19%) | $10.73 | $10.64 | 1.20 K | $73.76 M |
| 08/06/2026 | $10.90 | $10.90 (0%) | $10.90 | $10.90 | 400 | $75.21 M |
| 08/05/2026 | $11.55 | $10.72 (-7.19%) | $12.39 | $10.64 | 131.00 K | $73.97 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.
