CO2 Energy Transition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	10.37	10.38	10.37	10.38	10.38	-	1,114
Feb 25, 2026	10.35	10.38	10.35	10.38	10.38	0.29%	216
Feb 24, 2026	10.35	10.35	10.35	10.35	10.35	-	18,679
Feb 20, 2026	10.36	10.37	10.35	10.35	10.35	-0.10%	1,361
Feb 19, 2026	10.33	10.36	10.33	10.36	10.36	0.28%	2,576
Feb 18, 2026	10.34	10.34	10.33	10.33	10.33	0.01%	3,932
Feb 17, 2026	10.33	10.33	10.33	10.33	10.33	-0.10%	568
Feb 12, 2026	10.33	10.34	10.33	10.34	10.34	0.10%	2,012
Feb 11, 2026	10.33	10.35	10.33	10.33	10.33	-0.39%	4,733
Feb 10, 2026	10.35	10.37	10.35	10.37	10.37	0.19%	332
Feb 9, 2026	10.37	10.37	10.35	10.35	10.35	-	237
Feb 6, 2026	10.35	10.35	10.35	10.35	10.35	0.19%	7,820
Feb 5, 2026	10.39	10.39	10.33	10.33	10.33	-0.39%	12,075
Feb 4, 2026	10.40	10.40	10.33	10.37	10.37	-0.48%	250,383
Feb 3, 2026	10.42	10.42	10.42	10.42	10.42	0.39%	113
Feb 2, 2026	10.35	10.40	10.33	10.38	10.38	-0.10%	478
Jan 30, 2026	10.39	10.39	10.33	10.39	10.39	-	1,307
Jan 29, 2026	10.36	10.39	10.36	10.39	10.39	0.29%	457
Jan 28, 2026	10.33	10.36	10.33	10.36	10.36	-	482
Jan 27, 2026	10.48	10.48	10.33	10.36	10.36	0.19%	3,316
Jan 26, 2026	10.36	10.50	10.34	10.34	10.34	-0.19%	2,045
Jan 23, 2026	10.36	10.36	10.36	10.36	10.36	-	576
Jan 21, 2026	10.34	10.36	10.34	10.36	10.36	0.19%	1,147
Jan 20, 2026	10.32	10.34	10.32	10.34	10.34	0.19%	1,074
Jan 16, 2026	10.39	10.39	10.30	10.32	10.32	0.10%	6,100
Jan 15, 2026	10.32	10.39	10.31	10.31	10.31	0.10%	1,035
Jan 13, 2026	10.32	10.34	10.30	10.30	10.30	0.10%	1,849
Jan 12, 2026	10.32	10.32	10.29	10.29	10.29	-	1,189
Jan 9, 2026	10.29	10.30	10.29	10.29	10.29	-	385
Jan 8, 2026	10.29	10.29	10.29	10.29	10.29	-	135
Jan 7, 2026	10.34	10.38	10.29	10.29	10.29	-0.19%	3,958
Jan 6, 2026	10.29	10.31	10.29	10.31	10.31	0.19%	839
Jan 5, 2026	10.29	10.29	10.29	10.29	10.29	-	693
Jan 2, 2026	10.29	10.29	10.29	10.29	10.29	-	2,294
Dec 31, 2025	10.29	10.29	10.29	10.29	10.29	-0.24%	256
Dec 30, 2025	10.30	10.32	10.30	10.32	10.32	0.05%	22,081
Dec 29, 2025	10.31	10.31	10.31	10.31	10.31	-	953
Dec 26, 2025	10.31	10.31	10.31	10.31	10.31	-	115
Dec 24, 2025	10.39	10.39	10.31	10.31	10.31	-	2,772
Dec 23, 2025	10.35	10.35	10.31	10.31	10.31	-0.48%	1,691
Dec 22, 2025	10.37	10.37	10.36	10.36	10.36	-0.48%	826
Dec 19, 2025	10.41	10.41	10.41	10.41	10.41	-0.29%	882
Dec 17, 2025	10.36	10.44	10.36	10.44	10.44	0.77%	569
Dec 16, 2025	10.30	10.36	10.30	10.36	10.36	-	220
Dec 15, 2025	10.31	10.36	10.30	10.36	10.36	-0.19%	3,702
Dec 12, 2025	10.31	10.38	10.31	10.38	10.38	0.10%	202
Dec 11, 2025	10.35	10.47	10.31	10.37	10.37	0.68%	794
Dec 10, 2025	10.26	10.35	10.24	10.30	10.30	0.68%	12,635
Dec 9, 2025	10.23	10.23	10.23	10.23	10.23	-	102
Dec 8, 2025	10.23	10.23	10.23	10.23	10.23	0.10%	155