5 DAY PERFORMANCE
+19.63%
1 MONTH PERFORMANCE
-1.87%
3 MONTH PERFORMANCE
-12.00%
6 MONTH PERFORMANCE
+10.00%
CO2 Energy Transition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 100 | $70.52 M |
| 12/01/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 8 | $70.66 M |
| 11/25/2025 | $0.00 | $0.18 (0%) | $0.18 | $0.18 | 10 | $70.66 M |
| 11/20/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 1 | $70.73 M |
| 11/14/2025 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 36 | $70.52 M |
| 11/13/2025 | $0.19 | $0.18 (-2.02%) | $0.19 | $0.18 | 3.26 K | $70.52 M |
| 11/12/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 1.14 K | $70.66 M |
| 11/11/2025 | $0.21 | $0.22 (6.18%) | $0.22 | $0.21 | 97 | $70.66 M |
| 11/04/2025 | $0.23 | $0.22 (-2.52%) | $0.23 | $0.20 | 47.10 K | $98.16 M |
| 11/03/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 627 | $97.77 M |
| 10/31/2025 | $0.23 | $0.22 (-2.48%) | $0.23 | $0.22 | 1.70 K | $97.97 M |
| 10/30/2025 | $0.23 | $0.23 (0.34%) | $0.23 | $0.23 | 7.83 K | $97.97 M |
| 10/29/2025 | $0.23 | $0.23 (0.18%) | $0.23 | $0.23 | 405 | $97.97 M |
| 10/28/2025 | $0.25 | $0.24 (-4%) | $0.25 | $0.24 | 80 | $97.97 M |
| 10/27/2025 | $0.24 | $0.25 (4.17%) | $0.25 | $0.24 | 425 | $97.97 M |
| 10/24/2025 | $0.19 | $0.19 (0%) | $0.19 | $0.19 | 5 | $97.97 M |
| 10/23/2025 | $0.24 | $0.21 (-12.5%) | $0.24 | $0.21 | 68.71 K | $97.87 M |
| 10/22/2025 | $0.26 | $0.26 (-0.81%) | $0.29 | $0.26 | 1.10 K | $97.87 M |
| 10/21/2025 | $0.28 | $0.25 (-11.32%) | $0.28 | $0.25 | 20 | $97.87 M |
| 10/20/2025 | $0.25 | $0.23 (-8%) | $0.25 | $0.23 | 30 | $97.87 M |
| 10/17/2025 | $0.24 | $0.22 (-8.33%) | $0.24 | $0.22 | 739 | $97.87 M |
| 10/16/2025 | $0.22 | $0.22 (0%) | $0.25 | $0.22 | 3 | $97.87 M |
| 10/15/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 2 | $97.87 M |
| 10/14/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 1.53 K | $97.68 M |
| 10/13/2025 | $0.24 | $0.23 (-5.04%) | $0.24 | $0.23 | 23.05 K | $97.68 M |
| 10/10/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.24 | 11.04 K | $97.58 M |
| 10/09/2025 | $0.24 | $0.22 (-10%) | $0.24 | $0.20 | 2.68 K | $97.58 M |
| 10/08/2025 | $0.19 | $0.24 (23.46%) | $0.24 | $0.19 | 2.70 K | $97.58 M |
| 10/07/2025 | $0.24 | $0.19 (-20.29%) | $0.24 | $0.19 | 2.49 K | $97.68 M |
| 10/06/2025 | $0.25 | $0.30 (18.8%) | $0.30 | $0.25 | 1.53 K | $97.68 M |
| 10/03/2025 | $0.19 | $0.22 (14.67%) | $0.22 | $0.19 | 1.51 K | $97.39 M |
| 10/02/2025 | $0.17 | $0.15 (-11.76%) | $0.23 | $0.15 | 1.39 K | $97.39 M |
| 10/01/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 121 | $97.77 M |
| 09/30/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 45.56 K | $97.77 M |
| 09/26/2025 | $0.22 | $0.20 (-10.91%) | $0.22 | $0.20 | 91 | $97.77 M |
| 09/23/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 132 | $97.77 M |
| 09/22/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 421 | $97.77 M |
| 09/19/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 1.04 K | $97.77 M |
| 09/12/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 100 | $97.20 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.