5 DAY PERFORMANCE
+0.10%
1 MONTH PERFORMANCE
-0.10%
3 MONTH PERFORMANCE
+0.98%
6 MONTH PERFORMANCE
+2.48%
YEAR-TO-DATE PERFORMANCE
+0.58%
1 YEAR PERFORMANCE
+4.97%
CO2 Energy Transition Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $10.36 | $10.35 (-0.1%) | $10.37 | $10.35 | 1.14 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 |
| 02/05/2026 | $10.39 | $10.33 (-0.58%) | $10.39 | $10.33 | 12.10 K | $99.01 M |
| 02/04/2026 | $10.40 | $10.37 (-0.29%) | $10.40 | $10.33 | 250.40 K | $99.40 M |
| 02/03/2026 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 113 | $99.88 M |
| 02/02/2026 | $10.35 | $10.38 (0.29%) | $10.40 | $10.33 | 500 | $99.49 M |
| 01/30/2026 | $10.39 | $10.39 (0%) | $10.39 | $10.33 | 1.31 K | $99.59 M |
| 01/29/2026 | $10.36 | $10.39 (0.29%) | $10.39 | $10.36 | 500 | $99.59 M |
| 01/28/2026 | $10.33 | $10.36 (0.29%) | $10.36 | $10.33 | 500 | $99.30 M |
| 01/27/2026 | $10.48 | $10.36 (-1.15%) | $10.48 | $10.33 | 3.32 K | $99.30 M |
| 01/26/2026 | $10.36 | $10.34 (-0.19%) | $10.50 | $10.34 | 2.05 K | $99.11 M |
| 01/23/2026 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 600 | $99.30 M |
| 01/22/2026 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 40 | $99.30 M |
| 01/21/2026 | $10.34 | $10.36 (0.19%) | $10.36 | $10.34 | 1.15 K | $99.30 M |
| 01/20/2026 | $10.32 | $10.34 (0.19%) | $10.34 | $10.32 | 1.10 K | $99.11 M |
| 01/16/2026 | $10.39 | $10.32 (-0.67%) | $10.39 | $10.30 | 6.10 K | $98.92 M |
| 01/15/2026 | $10.32 | $10.31 (-0.1%) | $10.39 | $10.31 | 1.04 K | $98.82 M |
| 01/14/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 649 | $98.73 M |
| 01/13/2026 | $10.32 | $10.30 (-0.19%) | $10.34 | $10.30 | 1.85 K | $98.73 M |
| 01/12/2026 | $10.32 | $10.29 (-0.29%) | $10.32 | $10.29 | 1.20 K | $98.63 M |
| 01/09/2026 | $10.29 | $10.29 (0%) | $10.30 | $10.29 | 400 | $98.63 M |
| 01/08/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 135 | $98.63 M |
| 01/07/2026 | $10.34 | $10.29 (-0.48%) | $10.38 | $10.29 | 4.00 K | $98.63 M |
| 01/06/2026 | $10.29 | $10.31 (0.19%) | $10.31 | $10.29 | 839 | $98.82 M |
| 01/05/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 700 | $98.63 M |
| 01/02/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 2.30 K | $98.63 M |
| 12/31/2025 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 300 | $98.63 M |
| 12/30/2025 | $10.30 | $10.32 (0.19%) | $10.32 | $10.30 | 22.10 K | $98.92 M |
| 12/29/2025 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 1.00 K | $98.82 M |
| 12/26/2025 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 115 | $98.82 M |
| 12/24/2025 | $10.39 | $10.31 (-0.77%) | $10.39 | $10.31 | 2.80 K | $98.82 M |
| 12/23/2025 | $10.35 | $10.31 (-0.39%) | $10.35 | $10.31 | 1.70 K | $98.82 M |
| 12/22/2025 | $10.37 | $10.36 (-0.1%) | $10.37 | $10.36 | 826 | $99.30 M |
| 12/19/2025 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 900 | $99.78 M |
| 12/18/2025 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 4 | $100.07 M |
| 12/17/2025 | $10.36 | $10.44 (0.77%) | $10.44 | $10.36 | 600 | $100.07 M |
| 12/16/2025 | $10.30 | $10.36 (0.58%) | $10.36 | $10.30 | 220 | $99.30 M |
| 12/15/2025 | $10.31 | $10.36 (0.48%) | $10.36 | $10.30 | 3.70 K | $99.30 M |
| 12/12/2025 | $10.31 | $10.38 (0.68%) | $10.38 | $10.31 | 202 | $99.49 M |
| 12/11/2025 | $10.35 | $10.37 (0.19%) | $10.47 | $10.31 | 800 | $99.40 M |
| 12/10/2025 | $10.26 | $10.30 (0.39%) | $10.35 | $10.24 | 12.64 K | $98.73 M |
| 12/09/2025 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 102 | $98.05 M |
| 12/08/2025 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 200 | $98.05 M |
| 12/05/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 105 | $97.96 M |
| 12/04/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 1 | $97.96 M |
| 12/03/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 101 | $97.96 M |
| 12/02/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 0 | $98.15 M |
| 12/01/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 1.01 K | $98.15 M |
| 11/28/2025 | $10.25 | $10.24 (-0.1%) | $10.25 | $10.24 | 249.62 K | $98.15 M |
| 11/26/2025 | $10.26 | $10.24 (-0.19%) | $10.26 | $10.24 | 3.10 K | $98.15 M |
| 11/25/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 400 | $98.15 M |
| 11/24/2025 | $10.25 | $10.24 (-0.1%) | $10.25 | $10.24 | 2.50 K | $98.15 M |
| 11/21/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 1 | $98.25 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.
