5 DAY PERFORMANCE
+7.12%
1 MONTH PERFORMANCE
+7.63%
3 MONTH PERFORMANCE
+9.65%
6 MONTH PERFORMANCE
+10.74%
YEAR-TO-DATE PERFORMANCE
+11.18%
CO2 Energy Transition Corp. Unit Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 2 | $71.76 M |
| 06/18/2025 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 0 | $71.76 M |
| 06/17/2025 | $10.33 | $10.40 (0.68%) | $10.40 | $10.33 | 919 | $71.76 M |
| 06/16/2025 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 12.43 K | $71.14 M |
| 06/13/2025 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 0 | $71.28 M |
| 06/12/2025 | $10.30 | $10.33 (0.29%) | $10.33 | $10.30 | 514 | $71.28 M |
| 06/11/2025 | $10.31 | $10.30 (-0.1%) | $10.31 | $10.29 | 8.20 K | $71.07 M |
| 06/10/2025 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 0 | $71.42 M |
| 06/09/2025 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 0 | $71.42 M |
| 06/06/2025 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 0 | $71.42 M |
| 06/05/2025 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 0 | |
| 06/04/2025 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 0 | |
| 06/03/2025 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 0 | $71.42 M |
| 06/02/2025 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 0 | $71.42 M |
| 05/30/2025 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 19 | $71.21 M |
| 05/29/2025 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 0 | $71.42 M |
| 05/28/2025 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 9 | $71.42 M |
| 05/27/2025 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 0 | $71.42 M |
| 05/23/2025 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 0 | $71.42 M |
| 05/22/2025 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 20 | $71.42 M |
| 05/21/2025 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 310 | $71.42 M |
| 05/20/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 0 | $70.93 M |
| 05/19/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 0 | $70.93 M |
| 05/16/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 705 | $70.93 M |
| 05/15/2025 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 0 | $71.21 M |
| 05/14/2025 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 0 | $71.21 M |
| 05/13/2025 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 0 | $71.21 M |
| 05/12/2025 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 0 | $71.21 M |
| 05/09/2025 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 0 | |
| 05/08/2025 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 100 | $86.38 M |
| 05/07/2025 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 0 | $84.79 M |
| 05/06/2025 | $10.23 | $10.13 (-0.98%) | $10.23 | $10.13 | 584 | $84.79 M |
| 05/05/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 0 | $86.04 M |
| 05/02/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 0 | $86.04 M |
| 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 | $86.04 M |
| 04/24/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 0 | $86.04 M |
| 04/23/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 0 | $86.04 M |
| 04/22/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 0 | $86.04 M |
| 04/21/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 0 | $86.04 M |
| 04/17/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 0 | $86.04 M |
| 04/16/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 0 | $86.04 M |
| 04/15/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 0 | $86.04 M |
| 04/14/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 0 | $86.04 M |
| 04/11/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 0 | $86.04 M |
| 04/10/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 206 | $86.04 M |
| 04/09/2025 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 211 | $84.87 M |
| 04/08/2025 | $10.20 | $10.22 (0.2%) | $10.23 | $10.20 | 648 | $85.54 M |
| 04/07/2025 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 237 | $85.04 M |
| 04/04/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 0 | $85.37 M |
| 04/03/2025 | $10.30 | $10.20 (-0.97%) | $10.37 | $10.18 | 2.34 K | $85.37 M |
| 04/02/2025 | $10.65 | $10.20 (-4.23%) | $10.65 | $10.20 | 2.19 K | $85.37 M |
| 04/01/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 1 | $85.37 M |
| 03/31/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 0 | $85.37 M |
| 03/28/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 0 | $85.37 M |
| 03/27/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 180 | $85.37 M |
| 03/26/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $84.96 M |
| 03/25/2025 | $10.20 | $10.15 (-0.49%) | $10.20 | $10.15 | 237 | $84.96 M |
| 03/24/2025 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 0 | $85.04 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.
