CO2 Energy Transition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	10.67	10.73	10.64	10.69	10.69	-1.93%	1,188
Aug 6, 2026	10.90	10.90	10.90	10.90	10.90	1.68%	394
Aug 5, 2026	11.55	12.39	10.64	10.72	10.72	-9.15%	130,986
Jul 31, 2026	10.98	11.80	10.92	11.80	11.80	-1.67%	4,395
Jul 30, 2026	11.00	12.27	11.00	12.00	12.00	8.50%	5,495
Jul 29, 2026	10.70	11.20	10.62	11.06	11.06	0.64%	2,931
Jul 28, 2026	10.46	12.62	10.46	10.99	10.99	1.29%	27,846
Jul 27, 2026	10.94	10.98	10.77	10.85	10.85	-1.54%	2,764
Jul 24, 2026	11.02	11.02	11.02	11.02	11.02	3.77%	3,236
Jul 23, 2026	10.58	10.62	10.58	10.62	10.62	0.38%	650
Jul 17, 2026	10.46	10.58	10.46	10.58	10.58	0.67%	1,305
Jul 15, 2026	10.51	10.51	10.51	10.51	10.51	0.26%	181
Jul 13, 2026	10.50	10.50	10.47	10.48	10.48	0.19%	8,333
Jul 8, 2026	10.46	10.47	10.46	10.46	10.46	0.41%	9,084
Jul 7, 2026	10.42	10.42	10.42	10.42	10.42	-	112
Jul 6, 2026	10.42	10.42	10.42	10.42	10.42	-	110
Jul 1, 2026	10.42	10.42	10.42	10.42	10.42	-0.19%	679
Jun 30, 2026	10.44	10.44	10.44	10.44	10.44	0.10%	1,014
Jun 29, 2026	10.43	10.43	10.43	10.43	10.43	0.10%	220
Jun 25, 2026	10.45	10.46	10.42	10.42	10.42	0.10%	4,325
Jun 24, 2026	10.41	10.41	10.41	10.41	10.41	-0.29%	1,002
Jun 23, 2026	10.44	10.44	10.44	10.44	10.44	-0.10%	50,117
Jun 22, 2026	10.44	10.45	10.41	10.45	10.45	0.10%	80,917
Jun 17, 2026	10.44	10.44	10.44	10.44	10.44	0.38%	117
Jun 16, 2026	10.44	10.44	10.40	10.40	10.40	-0.38%	1,597
Jun 15, 2026	10.44	10.44	10.44	10.44	10.44	0.38%	109
Jun 11, 2026	10.40	10.40	10.40	10.40	10.40	-0.10%	388
Jun 10, 2026	10.41	10.41	10.41	10.41	10.41	-0.29%	1,916
Jun 5, 2026	10.44	10.44	10.44	10.44	10.44	0.29%	199
Jun 4, 2026	10.41	10.41	10.41	10.41	10.41	-	954
Jun 3, 2026	10.41	10.41	10.41	10.41	10.41	-	155
Jun 2, 2026	10.41	10.41	10.41	10.41	10.41	-	217
Jun 1, 2026	10.41	10.41	10.41	10.41	10.41	-0.29%	102
May 29, 2026	10.43	10.44	10.43	10.44	10.44	0.10%	204
May 28, 2026	10.43	10.43	10.43	10.43	10.43	-	1,247
May 27, 2026	10.42	10.43	10.42	10.43	10.43	0.10%	317
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