Daily trading records

CO2 Energy Transition Historical Stock Prices by Trading Day

Direct answer

Review 55 recent trading days for CO2 Energy Transition.

The verified trading-day record runs from May 26, 2026 through September 22, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free CO2 Energy Transition email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review CO2 Energy Transition's price trend and period performance.

The chart connects verified session closes from May 26, 2026 through September 22, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-33.20%

From the September 10, 2026 close of $0.15 to $0.1002 on September 22, 2026.

20-session performance

-47.26%

From the August 4, 2026 close of $0.19 to $0.1002 on September 22, 2026.

CO2 Energy Transition Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.11$0.11$0.1002$0.100255,086-$0.0098 (-8.91%)
$0.11$0.11$0.1053$0.1113,048$0.00 (0.00%)
$0.11$0.11$0.11$0.11630+$0.0068 (+6.64%)
$0.11$0.11$0.10$0.103216,046-$0.0168 (-14.04%)
$0.15$0.1501$0.10$0.1257,533-$0.03 (-20.00%)
$0.15$0.15$0.15$0.151,193-$0.015 (-9.09%)
$0.1289$0.1715$0.12$0.1654,214+$0.0001 (+0.06%)
$0.1649$0.1649$0.1649$0.1649162+$0.0289 (+21.24%)
$0.136$0.136$0.136$0.136214-$0.0064 (-4.52%)
$0.1425$0.1425$0.1425$0.1425553-$0.0224 (-13.61%)
$0.1649$0.1649$0.1649$0.1649341+$0.0249 (+17.79%)
$0.14$0.14$0.14$0.14372+$0.01 (+7.69%)
$0.1489$0.155$0.12$0.1336,370-$0.0498 (-27.70%)
$0.165$0.18$0.1636$0.179815,316+$0.0298 (+19.87%)
$0.15$0.15$0.15$0.153,646-$0.03 (-16.67%)
$0.18$0.18$0.18$0.1813,651+$0.02 (+12.50%)
$0.16$0.16$0.16$0.16313-$0.03 (-15.79%)
$0.15$0.19$0.15$0.192,408+$0.0134 (+7.59%)
$0.174$0.18$0.174$0.176627,780-$0.0033 (-1.86%)
$0.14$0.18$0.14$0.1837,947-$0.0101 (-5.29%)
$0.19$0.19$0.19$0.19624+$0.015 (+8.57%)
$0.175$0.175$0.175$0.175562-$0.0049 (-2.72%)
$0.1759$0.18$0.1752$0.17991,561+$0.0149 (+9.03%)
$0.1541$0.165$0.14$0.1651,463-$0.023 (-12.23%)
$0.188$0.188$0.188$0.188121+$0.008 (+4.44%)
$0.14$0.18$0.14$0.183,301+$0.04 (+28.57%)
$0.14$0.14$0.14$0.14228-$0.0202 (-12.61%)
$0.1401$0.1603$0.14$0.160213,518+$0.0202 (+14.43%)
$0.1603$0.1603$0.14$0.142,736-$0.02 (-12.50%)
$0.1168$0.2025$0.1163$0.16209,736+$0.05 (+45.45%)
$0.11$0.11$0.11$0.11230+$0.0183 (+19.96%)
$0.0917$0.0933$0.0917$0.09171,290-$0.0045 (-4.68%)
$0.11$0.11$0.0962$0.09625,109-$0.0038 (-3.80%)
$0.1053$0.1053$0.10$0.101,231-$0.0089 (-8.17%)
$0.12$0.12$0.1089$0.108930,032-$0.0011 (-1.00%)
$0.11$0.11$0.11$0.11279-$0.001 (-0.90%)
$0.1369$0.1749$0.11$0.11143,753-$0.0119 (-9.68%)
$0.1229$0.1229$0.1228$0.12291,073-$0.0196 (-13.75%)
$0.1749$0.1749$0.1425$0.14251,369-$0.0175 (-10.94%)
$0.12$0.1701$0.1142$0.16182,957+$0.04 (+33.33%)
$0.12$0.12$0.12$0.12230+$0.01 (+9.09%)
$0.1029$0.1208$0.1029$0.119,010+$0.0192 (+21.15%)
$0.1426$0.1426$0.0908$0.09082,397-$0.0095 (-9.47%)
$0.1362$0.1498$0.1003$0.100311,393-$0.0048 (-4.57%)
$0.12$0.12$0.105$0.10514,026-$0.0149 (-12.42%)
$0.12$0.12$0.12$0.122,525-$0.0054 (-4.31%)
$0.1254$0.1254$0.1254$0.1254408+$0.0004 (+0.32%)
$0.12$0.125$0.1128$0.1252,300+$0.0274 (+28.07%)
$0.09$0.0976$0.09$0.09761,620+$0.0051 (+5.51%)
$0.1001$0.1001$0.09$0.09255,721-$0.0065 (-6.56%)
$0.099$0.099$0.099$0.0999,014-$0.00 (-0.00%)
$0.1089$0.1089$0.099$0.0993,102-$0.011 (-10.00%)
$0.14$0.14$0.099$0.1153,585-$0.004 (-3.51%)
$0.11$0.1195$0.105$0.11414,491+$0.014 (+14.00%)
$0.10$0.10$0.10$0.101,652No prior close

Verified data

Trading days shown
55
Coverage start
May 26, 2026
Coverage end
September 22, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the CO2 Energy Transition company profile.Review CO2 Energy Transition valuation and profitability metrics.

Read the frequently asked questions.

What is CO2 Energy Transition's latest verified closing price?

CO2 Energy Transition closed at $0.1002 on September 22, 2026.

What period does CO2 Energy Transition's price history cover?

The page shows 55 verified sessions from May 26, 2026 through September 22, 2026.

What data is included in CO2 Energy Transition's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does CO2 Energy Transition's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for CO2 Energy Transition's daily prices?

Daily aggregate prices are provided by Polygon.