5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.78%
3 MONTH PERFORMANCE
-0.19%
YEAR-TO-DATE PERFORMANCE
+2.59%
CO2 Energy Transition Corp. Unit Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 0 | $86.04 M |
| 04/30/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 0 | $86.04 M |
| 04/29/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 0 | $86.04 M |
| 04/28/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 0 | $86.04 M |
| 04/25/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 0 | $102.09 M |
| 04/24/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 0 | |
| 04/23/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 0 | |
| 04/22/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 0 | $20.56 M |
| 04/21/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 0 | $20.56 M |
| 04/17/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 0 | $20.56 M |
| 04/16/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 0 | $20.56 M |
| 04/15/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 0 | $20.56 M |
| 04/14/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 0 | $20.56 M |
| 04/11/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 0 | $20.56 M |
| 04/10/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 206 | $20.56 M |
| 04/09/2025 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 211 | $20.28 M |
| 04/08/2025 | $10.20 | $10.22 (0.2%) | $10.23 | $10.20 | 648 | $20.44 M |
| 04/07/2025 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 237 | $20.32 M |
| 04/04/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 0 | $20.40 M |
| 04/03/2025 | $10.30 | $10.20 (-0.97%) | $10.37 | $10.18 | 2.34 K | $20.40 M |
| 04/02/2025 | $10.65 | $10.20 (-4.23%) | $10.65 | $10.20 | 2.19 K | $20.40 M |
| 04/01/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 1 | $20.40 M |
| 03/31/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 0 | $20.40 M |
| 03/28/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 0 | $20.40 M |
| 03/27/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 180 | $20.40 M |
| 03/26/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $20.30 M |
| 03/25/2025 | $10.20 | $10.15 (-0.49%) | $10.20 | $10.15 | 237 | $20.30 M |
| 03/24/2025 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 0 | $20.32 M |
| 03/21/2025 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 0 | $20.32 M |
| 03/20/2025 | $10.15 | $10.16 (0.1%) | $10.16 | $10.14 | 1.80 K | $20.32 M |
| 03/19/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 0 | $20.40 M |
| 03/18/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 0 | $20.40 M |
| 03/17/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 0 | $20.40 M |
| 03/14/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 192 | $20.40 M |
| 03/13/2025 | $10.19 | $10.14 (-0.49%) | $10.19 | $10.13 | 13.44 K | $20.28 M |
| 03/12/2025 | $10.12 | $10.13 (0.1%) | $10.19 | $10.12 | 4.01 K | $20.26 M |
| 03/11/2025 | $10.16 | $10.19 (0.3%) | $10.19 | $10.12 | 1.30 K | $20.38 M |
| 03/10/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 0 | $20.24 M |
| 03/07/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 0 | $20.24 M |
| 03/06/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 0 | $20.24 M |
| 03/05/2025 | $10.08 | $10.12 (0.4%) | $10.12 | $10.08 | 760 | $20.24 M |
| 03/04/2025 | $10.10 | $10.12 (0.2%) | $10.20 | $10.08 | 32.50 K | $20.24 M |
| 03/03/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | $20.60 M |
| 02/28/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | $20.60 M |
| 02/27/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | $20.60 M |
| 02/26/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | $20.60 M |
| 02/25/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | $20.60 M |
| 02/24/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | $20.60 M |
| 02/21/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | $20.60 M |
| 02/20/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | $20.60 M |
| 02/19/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | $20.60 M |
| 02/18/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | $20.60 M |
| 02/14/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | $20.60 M |
| 02/13/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | $20.60 M |
| 02/12/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | $20.60 M |
| 02/11/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | $20.60 M |
| 02/10/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 106 | $20.60 M |
| 02/07/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | $20.60 M |
| 02/06/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | $20.60 M |
| 02/05/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | $20.60 M |
| 02/04/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 106 | $20.60 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.
