5 DAY PERFORMANCE
-12.20%
1 MONTH PERFORMANCE
-0.58%
3 MONTH PERFORMANCE
-0.48%
6 MONTH PERFORMANCE
+0.10%
YEAR-TO-DATE PERFORMANCE
+0.68%
1 YEAR PERFORMANCE
+2.57%
CO2 Energy Transition Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $10.67 | $10.90 (2.16%) | $10.90 | $10.66 | 719 | $75.62 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 |
| 08/04/2026 | $11.80 | $11.80 (0%) | $11.80 | $11.80 | 0 | $81.42 M |
| 08/03/2026 | $11.80 | $11.80 (0%) | $11.80 | $11.80 | 0 | $81.42 M |
| 07/31/2026 | $10.98 | $11.80 (7.47%) | $11.80 | $10.92 | 4.40 K | $81.42 M |
| 07/30/2026 | $11.00 | $12.00 (9.09%) | $12.27 | $11.00 | 5.50 K | $82.80 M |
| 07/29/2026 | $10.70 | $11.06 (3.36%) | $11.20 | $10.62 | 2.93 K | $76.31 M |
| 07/28/2026 | $10.46 | $10.99 (5.07%) | $12.62 | $10.46 | 27.85 K | $75.83 M |
| 07/27/2026 | $10.94 | $10.85 (-0.82%) | $10.98 | $10.77 | 2.90 K | $74.87 M |
| 07/24/2026 | $11.02 | $11.02 (0%) | $11.02 | $11.02 | 3.41 K | $76.04 M |
| 07/23/2026 | $10.58 | $10.62 (0.38%) | $10.62 | $10.58 | 700 | $73.28 M |
| 07/22/2026 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 3 | $73.00 M |
| 07/21/2026 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 267 | $73.00 M |
| 07/20/2026 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 68 | $73.00 M |
| 07/17/2026 | $10.46 | $10.58 (1.15%) | $10.58 | $10.46 | 1.41 K | $73.00 M |
| 07/16/2026 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 3 | $72.52 M |
| 07/15/2026 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 200 | $72.52 M |
| 07/14/2026 | $10.48 | $10.48 (0%) | $10.48 | $10.48 | 0 | $72.31 M |
| 07/13/2026 | $10.50 | $10.48 (-0.19%) | $10.50 | $10.47 | 8.63 K | $72.31 M |
| 07/10/2026 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 3 | $72.17 M |
| 07/09/2026 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 3 | $72.17 M |
| 07/08/2026 | $10.46 | $10.46 (0%) | $10.47 | $10.46 | 9.57 K | $72.17 M |
| 07/07/2026 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 112 | $71.90 M |
| 07/06/2026 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 110 | $71.90 M |
| 07/02/2026 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 7 | $71.90 M |
| 07/01/2026 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 700 | $71.90 M |
| 06/30/2026 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 2.01 K | $72.04 M |
| 06/29/2026 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 220 | $71.97 M |
| 06/26/2026 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 29 | $71.90 M |
| 06/25/2026 | $10.45 | $10.42 (-0.29%) | $10.46 | $10.42 | 4.41 K | $71.90 M |
| 06/24/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 1.00 K | $71.83 M |
| 06/23/2026 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 100.12 K | $72.04 M |
| 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 |
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.
