5 DAY PERFORMANCE
-0.20%
1 MONTH PERFORMANCE
-0.20%
3 MONTH PERFORMANCE
+0.69%
6 MONTH PERFORMANCE
+1.69%
CO2 Energy Transition Corp. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 1 | $71.07 M |
| 12/03/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 101 | $70.52 M |
| 12/02/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 0 | $70.66 M |
| 12/01/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 1.01 K | $70.66 M |
| 11/28/2025 | $10.25 | $10.24 (-0.1%) | $10.25 | $10.24 | 249.62 K | $70.66 M |
| 11/26/2025 | $10.26 | $10.24 (-0.19%) | $10.26 | $10.24 | 3.10 K | $70.66 M |
| 11/25/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 400 | $70.66 M |
| 11/24/2025 | $10.25 | $10.24 (-0.1%) | $10.25 | $10.24 | 2.50 K | $70.66 M |
| 11/21/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 1 | $70.73 M |
| 11/20/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 0 | $70.73 M |
| 11/19/2025 | $10.30 | $10.25 (-0.49%) | $10.30 | $10.25 | 3.12 K | $70.73 M |
| 11/18/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 3 | $70.52 M |
| 11/17/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 6 | $70.52 M |
| 11/14/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 207 | $70.52 M |
| 11/13/2025 | $10.22 | $10.22 (0%) | $10.26 | $10.21 | 41.20 K | $70.52 M |
| 11/12/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 2 | $70.66 M |
| 11/11/2025 | $10.22 | $10.24 (0.2%) | $10.24 | $10.22 | 3.10 K | $70.66 M |
| 11/10/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 104 | $70.66 M |
| 11/07/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 127 | $98.16 M |
| 11/06/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 127 | $98.16 M |
| 11/05/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 127 | $98.16 M |
| 11/04/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 127 | $98.16 M |
| 11/03/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 600 | $97.77 M |
| 10/31/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 5 | $97.97 M |
| 10/30/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 1.01 K | $97.97 M |
| 10/29/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 0 | $97.97 M |
| 10/28/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 0 | $97.97 M |
| 10/27/2025 | $10.20 | $10.22 (0.2%) | $10.22 | $10.20 | 517 | $97.97 M |
| 10/24/2025 | $10.21 | $10.22 (0.1%) | $10.22 | $10.21 | 4.30 K | $97.97 M |
| 10/23/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 1 | $97.87 M |
| 10/22/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 0 | $97.87 M |
| 10/21/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 167 | $97.87 M |
| 10/20/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 30 | $97.87 M |
| 10/17/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 2 | $97.87 M |
| 10/16/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 1 | $97.87 M |
| 10/15/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 105 | $97.87 M |
| 10/14/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 6 | $97.68 M |
| 10/13/2025 | $10.18 | $10.19 (0.1%) | $10.19 | $10.18 | 2.92 K | $97.68 M |
| 10/10/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 500 | $97.58 M |
| 10/09/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 302 | $97.58 M |
| 10/08/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 302 | $97.58 M |
| 10/07/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 202 | $97.68 M |
| 10/06/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 202 | $97.68 M |
| 10/03/2025 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 16 | $97.39 M |
| 10/02/2025 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 234 | $97.39 M |
| 10/01/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 0 | $97.77 M |
| 09/30/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 0 | $97.77 M |
| 09/29/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 40 | $97.77 M |
| 09/26/2025 | $10.15 | $10.20 (0.49%) | $10.20 | $10.15 | 45.50 K | $97.77 M |
| 09/25/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 2 | $97.77 M |
| 09/24/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 1 | $97.77 M |
| 09/23/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 22 | $97.77 M |
| 09/22/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 3 | $97.77 M |
| 09/19/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 3 | $97.77 M |
| 09/18/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 0 | $97.77 M |
| 09/17/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 2.60 K | $97.77 M |
| 09/16/2025 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 230 | $97.39 M |
| 09/15/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 258 | $97.30 M |
| 09/12/2025 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 300 | $97.20 M |
| 09/11/2025 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 701 | $97.20 M |
| 09/10/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 7 | $97.30 M |
| 09/09/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 7 | $97.30 M |
| 09/08/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 8 | $97.30 M |
| 09/05/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 338 | $97.30 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.