5 DAY PERFORMANCE
-0.89%
1 MONTH PERFORMANCE
-2.62%
3 MONTH PERFORMANCE
+0.40%
YEAR-TO-DATE PERFORMANCE
+0.10%
CO2 Energy Transition Corp. Unit Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.12 | $10.13 (0.1%) | $10.19 | $10.12 | 4,009 | $72.58 M |
| 03/11/2025 | $10.16 | $10.19 (0.3%) | $10.19 | $10.12 | 1,302 | $73.01 M |
| 03/10/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 0 | $72.51 M |
| 03/07/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 0 | $72.51 M |
| 03/06/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 0 | |
| 03/05/2025 | $10.08 | $10.12 (0.4%) | $10.12 | $10.08 | 760 | $72.51 M |
| 03/04/2025 | $10.10 | $10.12 (0.2%) | $10.20 | $10.08 | 32,500 | $72.51 M |
| 03/03/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | $73.80 M |
| 02/28/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | $73.80 M |
| 02/27/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | $73.80 M |
| 02/26/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | $73.80 M |
| 02/25/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | $73.80 M |
| 02/24/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | $73.80 M |
| 02/21/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | $73.80 M |
| 02/20/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | |
| 02/19/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | |
| 02/18/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | $73.80 M |
| 02/14/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | $73.80 M |
| 02/13/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | $73.80 M |
| 02/12/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | $73.80 M |
| 02/11/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | $73.80 M |
| 02/10/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 106 | $73.80 M |
| 02/07/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | $73.80 M |
| 02/06/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | $73.80 M |
| 02/05/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | |
| 02/04/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 106 | $73.80 M |
| 02/03/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 0 | $72.94 M |
| 01/31/2025 | $10.05 | $10.18 (1.29%) | $10.18 | $10.05 | 400 | $72.94 M |
| 01/30/2025 | $10.13 | $10.20 (0.69%) | $10.20 | $10.06 | 605 | $73.08 M |
| 01/29/2025 | $10.10 | $10.15 (0.5%) | $10.15 | $10.06 | 1,390 | $72.72 M |
| 01/28/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 562 | $73.44 M |
| 01/27/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 0 | $75.23 M |
| 01/24/2025 | $10.04 | $10.50 (4.58%) | $10.50 | $10.04 | 461 | $75.23 M |
| 01/23/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $72.72 M |
| 01/22/2025 | $10.03 | $10.15 (1.2%) | $10.15 | $10.03 | 1,500 | $72.72 M |
| 01/21/2025 | $10.04 | $10.14 (1%) | $10.15 | $10.04 | 1,350 | $72.65 M |
| 01/17/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 607 | $72.72 M |
| 01/16/2025 | $10.06 | $10.15 (0.89%) | $10.15 | $10.06 | 3,306 | $72.72 M |
| 01/15/2025 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 2,100 | $72.80 M |
| 01/14/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $72.72 M |
| 01/13/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 100 | $72.72 M |
| 01/10/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $72.37 M |
| 01/08/2025 | $10.02 | $10.10 (0.8%) | $10.10 | $10.02 | 1,404 | $72.37 M |
| 01/07/2025 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 301 | $71.86 M |
| 01/06/2025 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 0 | $71.86 M |
| 01/03/2025 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 0 | $71.86 M |
| 01/02/2025 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 201 | $71.86 M |
| 12/31/2024 | $10.02 | $10.02 (0%) | $10.03 | $10.01 | 45,538 | $71.79 M |
| 12/30/2024 | $10.03 | $10.03 (0%) | $10.03 | $9.99 | 1,680 | $71.86 M |
| 12/27/2024 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 110 | $71.86 M |
| 12/26/2024 | $10.04 | $10.03 (-0.1%) | $10.04 | $10.03 | 433 | $72.33 M |
| 12/24/2024 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 0 | $72.55 M |
| 12/23/2024 | $10.10 | $10.06 (-0.4%) | $10.10 | $10.06 | 777 | $72.55 M |
| 12/20/2024 | $9.99 | $10.05 (0.6%) | $10.05 | $9.99 | 35,862 | $72.01 M |
| 12/19/2024 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 1,741 | $71.65 M |
| 12/18/2024 | $10.00 | $9.99 (-0.1%) | $10.25 | $9.99 | 110,361 | $62.59 M |
| 12/17/2024 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 326,029 | $62.65 M |
| 12/16/2024 | $9.99 | $10.00 (0.1%) | $10.01 | $9.99 | 51,378 | $62.65 M |
| 12/13/2024 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 0 | $62.59 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.
