5 DAY PERFORMANCE
-0.19%
1 MONTH PERFORMANCE
-0.77%
3 MONTH PERFORMANCE
+1.08%
6 MONTH PERFORMANCE
+2.08%
YEAR-TO-DATE PERFORMANCE
+0.00%
CO2 Energy Transition Corp. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $10.29 | $10.29 (0%) | $10.30 | $10.29 | 400 | $71.00 M |
| 01/08/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 135 | $71.00 M |
| 01/07/2026 | $10.34 | $10.29 (-0.48%) | $10.38 | $10.29 | 4.00 K | $71.00 M |
| 01/06/2026 | $10.29 | $10.31 (0.19%) | $10.31 | $10.29 | 839 | $71.14 M |
| 01/05/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 700 | $71.00 M |
| 01/02/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 2.30 K | $71.00 M |
| 12/31/2025 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 300 | $71.00 M |
| 12/30/2025 | $10.30 | $10.32 (0.19%) | $10.32 | $10.30 | 22.10 K | $71.21 M |
| 12/29/2025 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 1.00 K | $71.14 M |
| 12/26/2025 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 115 | $71.14 M |
| 12/24/2025 | $10.39 | $10.31 (-0.77%) | $10.39 | $10.31 | 2.80 K | $71.14 M |
| 12/23/2025 | $10.35 | $10.31 (-0.39%) | $10.35 | $10.31 | 1.70 K | $71.14 M |
| 12/22/2025 | $10.37 | $10.36 (-0.1%) | $10.37 | $10.36 | 826 | $71.48 M |
| 12/19/2025 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 900 | $71.83 M |
| 12/18/2025 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 4 | $72.04 M |
| 12/17/2025 | $10.36 | $10.44 (0.77%) | $10.44 | $10.36 | 600 | $72.04 M |
| 12/16/2025 | $10.30 | $10.36 (0.58%) | $10.36 | $10.30 | 220 | $71.48 M |
| 12/15/2025 | $10.31 | $10.36 (0.48%) | $10.36 | $10.30 | 3.70 K | $71.48 M |
| 12/12/2025 | $10.31 | $10.38 (0.68%) | $10.38 | $10.31 | 202 | $71.62 M |
| 12/11/2025 | $10.35 | $10.37 (0.19%) | $10.47 | $10.31 | 800 | $71.55 M |
| 12/10/2025 | $10.26 | $10.30 (0.39%) | $10.35 | $10.24 | 12.64 K | $71.07 M |
| 12/09/2025 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 102 | $70.59 M |
| 12/08/2025 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 200 | $70.59 M |
| 12/05/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 105 | $70.52 M |
| 12/04/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 1 | $70.52 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 |
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.
