5 DAY PERFORMANCE
-0.44%
1 MONTH PERFORMANCE
+9.09%
3 MONTH PERFORMANCE
+0.88%
6 MONTH PERFORMANCE
-28.97%
YEAR-TO-DATE PERFORMANCE
-32.74%
1 YEAR PERFORMANCE
-37.87%
OPAL Fuels Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.59 | $2.63 (1.54%) | $2.65 | $2.50 | 123.07 K | $74.38 M |
| 12/04/2025 | $2.36 | $2.59 (9.75%) | $2.64 | $2.31 | 310.44 K | $73.24 M |
| 12/03/2025 | $2.32 | $2.39 (3.02%) | $2.39 | $2.26 | 117.62 K | $67.59 M |
| 12/02/2025 | $2.29 | $2.29 (0%) | $2.38 | $2.26 | 71.20 K | $64.76 M |
| 12/01/2025 | $2.39 | $2.30 (-3.77%) | $2.43 | $2.28 | 122.60 K | $65.04 M |
| 11/28/2025 | $2.39 | $2.41 (0.84%) | $2.42 | $2.31 | 59.20 K | $68.15 M |
| 11/26/2025 | $2.32 | $2.38 (2.59%) | $2.40 | $2.28 | 101.90 K | $67.31 M |
| 11/25/2025 | $2.21 | $2.36 (6.79%) | $2.37 | $2.17 | 264.91 K | $66.74 M |
| 11/24/2025 | $2.25 | $2.23 (-0.89%) | $2.27 | $2.13 | 297.72 K | $63.06 M |
| 11/21/2025 | $2.00 | $2.24 (12%) | $2.27 | $1.97 | 259.30 K | $63.35 M |
| 11/20/2025 | $2.20 | $2.02 (-8.18%) | $2.21 | $2.01 | 148.23 K | $57.12 M |
| 11/19/2025 | $2.34 | $2.15 (-8.12%) | $2.34 | $2.15 | 223.52 K | $60.80 M |
| 11/18/2025 | $2.12 | $2.39 (12.74%) | $2.48 | $2.12 | 313.30 K | $67.59 M |
| 11/17/2025 | $2.36 | $2.12 (-10.17%) | $2.36 | $2.11 | 141.51 K | $59.95 M |
| 11/14/2025 | $2.26 | $2.38 (5.31%) | $2.39 | $2.26 | 214.45 K | $67.31 M |
| 11/13/2025 | $2.28 | $2.30 (0.88%) | $2.36 | $2.15 | 358.34 K | $65.04 M |
| 11/12/2025 | $2.24 | $2.29 (2.23%) | $2.29 | $2.19 | 98.10 K | $64.76 M |
| 11/11/2025 | $2.28 | $2.26 (-0.88%) | $2.28 | $2.05 | 238.59 K | $63.91 M |
| 11/10/2025 | $2.15 | $2.28 (6.05%) | $2.33 | $1.97 | 236.14 K | $64.48 M |
| 11/07/2025 | $1.99 | $2.09 (5.03%) | $2.09 | $1.65 | 590.60 K | $59.10 M |
| 11/06/2025 | $2.14 | $2.02 (-5.61%) | $2.15 | $1.99 | 271.72 K | $57.12 M |
| 11/05/2025 | $2.30 | $2.16 (-6.09%) | $2.30 | $2.15 | 116.20 K | $61.08 M |
| 11/04/2025 | $2.25 | $2.26 (0.44%) | $2.33 | $2.17 | 167.42 K | $63.91 M |
| 11/03/2025 | $2.40 | $2.27 (-5.42%) | $2.45 | $2.24 | 232.00 K | $64.19 M |
| 10/31/2025 | $2.32 | $2.41 (3.88%) | $2.41 | $2.32 | 93.60 K | $68.12 M |
| 10/30/2025 | $2.35 | $2.28 (-2.98%) | $2.45 | $2.27 | 136.10 K | $64.45 M |
| 10/29/2025 | $2.50 | $2.35 (-6%) | $2.60 | $2.35 | 288.16 K | $66.42 M |
| 10/28/2025 | $2.55 | $2.51 (-1.57%) | $2.62 | $2.50 | 126.21 K | $70.95 M |
| 10/27/2025 | $2.71 | $2.55 (-5.9%) | $2.73 | $2.55 | 168.75 K | $72.08 M |
| 10/24/2025 | $2.69 | $2.70 (0.37%) | $2.76 | $2.64 | 106.01 K | $76.32 M |
| 10/23/2025 | $2.69 | $2.67 (-0.74%) | $2.75 | $2.55 | 203.26 K | $75.47 M |
| 10/22/2025 | $2.60 | $2.68 (3.08%) | $2.69 | $2.54 | 172.92 K | $75.75 M |
| 10/21/2025 | $2.67 | $2.60 (-2.62%) | $2.69 | $2.51 | 85.40 K | $73.49 M |
| 10/20/2025 | $2.57 | $2.67 (3.89%) | $2.69 | $2.52 | 139.54 K | $75.47 M |
| 10/17/2025 | $2.55 | $2.50 (-1.96%) | $2.57 | $2.50 | 191.01 K | $70.66 M |
| 10/16/2025 | $2.78 | $2.56 (-7.91%) | $2.82 | $2.55 | 289.82 K | $72.36 M |
| 10/15/2025 | $2.58 | $2.78 (7.75%) | $2.80 | $2.54 | 378.50 K | $78.58 M |
| 10/14/2025 | $2.45 | $2.56 (4.49%) | $2.63 | $2.39 | 249.02 K | $72.36 M |
| 10/13/2025 | $2.46 | $2.47 (0.41%) | $2.58 | $2.38 | 517.61 K | $69.82 M |
| 10/10/2025 | $2.40 | $2.50 (4.17%) | $2.50 | $2.33 | 395.94 K | $70.66 M |
| 10/09/2025 | $2.45 | $2.42 (-1.22%) | $2.49 | $2.29 | 357.64 K | $68.40 M |
| 10/08/2025 | $2.44 | $2.44 (0%) | $2.47 | $2.38 | 152.90 K | $68.97 M |
| 10/07/2025 | $2.50 | $2.42 (-3.2%) | $2.50 | $2.31 | 267.72 K | $68.40 M |
| 10/06/2025 | $2.30 | $2.50 (8.7%) | $2.53 | $2.30 | 423.68 K | $70.66 M |
| 10/03/2025 | $2.39 | $2.28 (-4.6%) | $2.55 | $2.25 | 437.20 K | $64.45 M |
| 10/02/2025 | $2.55 | $2.41 (-5.49%) | $2.55 | $2.29 | 314.32 K | $68.12 M |
| 10/01/2025 | $2.23 | $2.53 (13.45%) | $2.54 | $2.22 | 438.90 K | $71.51 M |
| 09/30/2025 | $2.34 | $2.20 (-5.98%) | $2.58 | $2.20 | 1.00 M | $62.18 M |
| 09/29/2025 | $2.56 | $2.34 (-8.59%) | $2.58 | $2.31 | 1.76 M | $66.14 M |
| 09/26/2025 | $2.52 | $2.54 (0.79%) | $2.58 | $2.45 | 218.00 K | $71.79 M |
| 09/25/2025 | $2.57 | $2.52 (-1.95%) | $2.58 | $2.43 | 296.75 K | $71.23 M |
| 09/24/2025 | $2.40 | $2.56 (6.67%) | $2.64 | $2.38 | 677.63 K | $72.36 M |
| 09/23/2025 | $2.41 | $2.40 (-0.41%) | $2.48 | $2.35 | 382.25 K | $67.84 M |
| 09/22/2025 | $2.17 | $2.37 (9.22%) | $2.39 | $2.12 | 271.53 K | $66.99 M |
| 09/19/2025 | $2.16 | $2.20 (1.85%) | $2.20 | $2.10 | 295.22 K | $62.18 M |
| 09/18/2025 | $2.09 | $2.16 (3.35%) | $2.20 | $2.06 | 139.74 K | $61.05 M |
| 09/17/2025 | $2.04 | $2.09 (2.45%) | $2.16 | $2.04 | 133.90 K | $59.08 M |
| 09/16/2025 | $2.10 | $2.05 (-2.38%) | $2.12 | $2.03 | 107.32 K | $57.94 M |
| 09/15/2025 | $2.12 | $2.07 (-2.36%) | $2.13 | $2.05 | 162.00 K | $58.51 M |
| 09/12/2025 | $2.22 | $2.12 (-4.5%) | $2.23 | $2.12 | 58.00 K | $59.92 M |
| 09/11/2025 | $2.20 | $2.22 (0.91%) | $2.24 | $2.17 | 48.90 K | $62.75 M |
| 09/10/2025 | $2.11 | $2.19 (3.79%) | $2.19 | $2.08 | 70.90 K | $61.90 M |
| 09/09/2025 | $2.11 | $2.12 (0.47%) | $2.18 | $2.09 | 84.10 K | $59.92 M |
| 09/08/2025 | $2.27 | $2.12 (-6.61%) | $2.28 | $2.09 | 220.11 K | $59.92 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.
