CO2 Energy Transition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	10.42	10.42	10.42	10.42	10.42	-	266
May 20, 2026	10.42	10.42	10.42	10.42	10.42	0.10%	4,122
May 19, 2026	10.41	10.41	10.41	10.41	10.41	0.05%	1,133
May 18, 2026	10.42	10.42	10.40	10.41	10.41	-0.14%	81,146
May 15, 2026	10.48	10.48	10.42	10.42	10.42	-0.19%	7,968
May 13, 2026	10.45	10.49	10.44	10.44	10.44	-0.10%	2,687
May 12, 2026	10.45	10.45	10.45	10.45	10.45	-	149
May 11, 2026	10.45	10.45	10.45	10.45	10.45	-	151
May 8, 2026	10.43	10.45	10.43	10.45	10.45	0.38%	1,158
May 5, 2026	10.41	10.41	10.41	10.41	10.41	-	4,298
May 4, 2026	10.41	10.41	10.41	10.41	10.41	0.10%	369
May 1, 2026	10.45	10.45	10.40	10.40	10.40	-0.10%	77,970
Apr 30, 2026	10.41	10.41	10.41	10.41	10.41	-	151
Apr 29, 2026	10.41	10.41	10.41	10.41	10.41	-	1,134
Apr 28, 2026	10.41	10.41	10.41	10.41	10.41	-0.10%	438
Apr 27, 2026	10.42	10.42	10.41	10.42	10.42	-	6,401
Apr 23, 2026	10.42	10.42	10.42	10.42	10.42	-	128
Apr 22, 2026	10.42	10.42	10.42	10.42	10.42	-0.10%	221
Apr 21, 2026	10.43	10.45	10.43	10.43	10.43	0.29%	1,825
Apr 20, 2026	10.40	10.40	10.40	10.40	10.40	-	204
Apr 17, 2026	10.40	10.40	10.40	10.40	10.40	-	205
Apr 15, 2026	10.40	10.41	10.40	10.40	10.40	-0.10%	406
Apr 14, 2026	10.37	10.41	10.37	10.41	10.41	0.10%	4,383
Apr 10, 2026	10.40	10.40	10.40	10.40	10.40	0.10%	117
Apr 9, 2026	10.39	10.39	10.39	10.39	10.39	-	987
Apr 8, 2026	10.39	10.39	10.39	10.39	10.39	0.19%	109
Apr 7, 2026	10.39	10.39	10.37	10.37	10.37	-	31,930
Apr 6, 2026	10.40	10.40	10.37	10.37	10.37	-	1,179
Apr 2, 2026	10.38	10.38	10.37	10.37	10.37	-	757
Apr 1, 2026	10.40	10.40	10.37	10.37	10.37	-	231
Mar 31, 2026	10.37	10.40	10.37	10.37	10.37	-	409
Mar 30, 2026	10.40	10.40	10.37	10.37	10.37	-	309
Mar 27, 2026	10.37	10.37	10.37	10.37	10.37	-	212
Mar 26, 2026	10.38	10.40	10.37	10.37	10.37	-	2,128
Mar 25, 2026	10.37	10.37	10.37	10.37	10.37	-	116
Mar 24, 2026	10.38	10.38	10.37	10.37	10.37	-	763
Mar 23, 2026	10.38	10.38	10.37	10.37	10.37	-	221
Mar 20, 2026	10.38	10.38	10.37	10.37	10.37	-	378
Mar 19, 2026	10.37	10.37	10.37	10.37	10.37	-0.10%	567
Mar 18, 2026	10.36	10.38	10.36	10.38	10.38	-0.10%	6,574
Mar 17, 2026	10.37	10.39	10.37	10.39	10.39	-	428
Mar 16, 2026	10.39	10.39	10.39	10.39	10.39	0.29%	105
Mar 13, 2026	10.38	10.38	10.36	10.36	10.36	-	324
Mar 12, 2026	10.36	10.36	10.36	10.36	10.36	-	203
Mar 11, 2026	10.36	10.36	10.36	10.36	10.36	-0.10%	302
Mar 10, 2026	10.38	10.38	10.37	10.37	10.37	0.10%	40,381
Mar 9, 2026	10.37	10.37	10.36	10.36	10.36	-0.10%	1,313
Mar 6, 2026	10.37	10.37	10.37	10.37	10.37	-	170
Mar 5, 2026	10.37	10.37	10.37	10.37	10.37	-	104
Mar 4, 2026	10.39	10.42	10.37	10.37	10.37	0.10%	1,204