5 DAY PERFORMANCE
+4.97%
1 MONTH PERFORMANCE
+6.14%
3 MONTH PERFORMANCE
-8.00%
6 MONTH PERFORMANCE
+38.06%
YEAR-TO-DATE PERFORMANCE
+4.07%
CO2 Energy Transition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 194 | $71.00 M |
| 01/08/2026 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 1 | $71.00 M |
| 01/07/2026 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 200 | $71.00 M |
| 01/06/2026 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 100 | $71.14 M |
| 01/05/2026 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 8 | $71.00 M |
| 01/02/2026 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 100 | $71.00 M |
| 12/31/2025 | $0.22 | $0.22 (0.05%) | $0.22 | $0.22 | 490 | $71.00 M |
| 12/30/2025 | $0.21 | $0.21 (-3.63%) | $0.21 | $0.21 | 10 | $71.21 M |
| 12/17/2025 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 6 | $72.04 M |
| 12/16/2025 | $0.19 | $0.20 (3.35%) | $0.20 | $0.19 | 10.00 K | $71.48 M |
| 12/12/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 301 | $71.62 M |
| 12/09/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 100 | $70.59 M |
| 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 |
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.