CO2 Energy Transition Corp. (NOEMW) stock
NOEMWNasdaqBlank ChecksFiscal year ends December 31Also trades as NOEM, NOEMR, NOEMU
$0.12+0.00 (0.00%)
Close on Oct 30, 2026Market cap $39.02MP/E –Yield –
Price history
CO2 Energy Transition share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.1153
0.00% on the day
52-week range
$0.07 – $0.2255
-48.9% from the high
Change over 52 weeks
-32.2%
From $0.17 on Oct 30, 2025
Average volume
11,780
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $0.1153 | $0.1153 | $0.1153 | $0.1153 | 0.00% | – |
| Oct 29, 2026 | $0.1153 | $0.1153 | $0.1153 | $0.1153 | 0.00% | – |
| Oct 28, 2026 | $0.1153 | $0.1153 | $0.1153 | $0.1153 | +15.30% | 1,881 |
| Oct 27, 2026 | $0.1001 | $0.1001 | $0.10 | $0.10 | -0.20% | 45,886 |
| Oct 26, 2026 | $0.1002 | $0.1002 | $0.1002 | $0.1002 | 0.00% | – |
| Oct 23, 2026 | $0.1002 | $0.1002 | $0.1002 | $0.1002 | -0.20% | 291 |
| Oct 22, 2026 | $0.1002 | $0.1051 | $0.1002 | $0.1004 | -16.75% | 573 |
| Oct 21, 2026 | $0.1206 | $0.1206 | $0.1206 | $0.1206 | 0.00% | – |
| Oct 20, 2026 | $0.1206 | $0.1206 | $0.1206 | $0.1206 | 0.00% | – |
| Oct 19, 2026 | $0.1206 | $0.1206 | $0.1206 | $0.1206 | 0.00% | – |
| Oct 16, 2026 | $0.1206 | $0.1206 | $0.1206 | $0.1206 | 0.00% | – |
| Oct 15, 2026 | $0.1206 | $0.1206 | $0.1206 | $0.1206 | 0.00% | – |
| Oct 14, 2026 | $0.1103 | $0.1206 | $0.1103 | $0.1206 | +20.48% | 425 |
| Oct 13, 2026 | $0.1001 | $0.1001 | $0.1001 | $0.1001 | -0.10% | 447 |
| Oct 12, 2026 | $0.1002 | $0.1002 | $0.1002 | $0.1002 | 0.00% | 1 |
| Oct 9, 2026 | $0.1002 | $0.1002 | $0.1002 | $0.1002 | 0.00% | 78 |
| Oct 8, 2026 | $0.1002 | $0.1002 | $0.1002 | $0.1002 | 0.00% | – |
| Oct 7, 2026 | $0.1002 | $0.1002 | $0.1002 | $0.1002 | -4.57% | 108 |
| Oct 6, 2026 | $0.115 | $0.1197 | $0.105 | $0.105 | -9.64% | 53,203 |
| Oct 5, 2026 | $0.1162 | $0.1162 | $0.1162 | $0.1162 | -17.00% | 330 |
| Oct 2, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | 0.00% | 20 |
| Oct 1, 2026 | $0.1435 | $0.1446 | $0.14 | $0.14 | +21.63% | 153,997 |
| Sep 30, 2026 | $0.1151 | $0.1151 | $0.1151 | $0.1151 | +0.09% | 181 |
| Sep 29, 2026 | $0.115 | $0.115 | $0.115 | $0.115 | 0.00% | – |
| Sep 28, 2026 | $0.115 | $0.115 | $0.115 | $0.115 | -5.51% | 241 |
| Sep 25, 2026 | $0.136 | $0.136 | $0.1168 | $0.1217 | -9.72% | 5,551 |
| Sep 24, 2026 | $0.1348 | $0.1348 | $0.1348 | $0.1348 | 0.00% | – |
| Sep 23, 2026 | $0.1348 | $0.1348 | $0.1348 | $0.1348 | +23.67% | 151 |
| Sep 22, 2026 | $0.11 | $0.11 | $0.1002 | $0.109 | -0.91% | 63,517 |
| Sep 21, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 31 |
| Sep 18, 2026 | $0.11 | $0.11 | $0.1053 | $0.11 | 0.00% | 13,048 |
| Sep 17, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | +6.59% | 630 |
| Sep 16, 2026 | $0.11 | $0.11 | $0.10 | $0.1032 | -14.00% | 16,046 |
| Sep 15, 2026 | $0.12 | $0.12 | $0.12 | $0.12 | 0.00% | 1 |
| Sep 14, 2026 | $0.15 | $0.1501 | $0.10 | $0.12 | -20.00% | 57,533 |
| Sep 11, 2026 | $0.15 | $0.15 | $0.15 | $0.15 | 0.00% | – |
| Sep 10, 2026 | $0.15 | $0.15 | $0.15 | $0.15 | -9.09% | 1,193 |
| Sep 9, 2026 | $0.1289 | $0.1715 | $0.12 | $0.165 | +0.06% | 4,214 |
| Sep 8, 2026 | $0.1649 | $0.1649 | $0.1649 | $0.1649 | 0.00% | 2 |
| Sep 4, 2026 | $0.1649 | $0.1649 | $0.1649 | $0.1649 | 0.00% | – |
| Sep 3, 2026 | $0.1649 | $0.1649 | $0.1649 | $0.1649 | 0.00% | – |
| Sep 2, 2026 | $0.1649 | $0.1649 | $0.1649 | $0.1649 | +21.25% | 162 |
| Sep 1, 2026 | $0.136 | $0.136 | $0.136 | $0.136 | -4.49% | 214 |
| Aug 31, 2026 | $0.1424 | $0.1424 | $0.1424 | $0.1424 | 0.00% | – |
| Aug 28, 2026 | $0.1424 | $0.1424 | $0.1424 | $0.1424 | 0.00% | – |
| Aug 27, 2026 | $0.1424 | $0.1424 | $0.1424 | $0.1424 | -13.64% | 553 |
| Aug 26, 2026 | $0.1649 | $0.1649 | $0.1649 | $0.1649 | +17.79% | 341 |
| Aug 25, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | +7.69% | 372 |
| Aug 24, 2026 | $0.1489 | $0.155 | $0.12 | $0.13 | -27.70% | 36,369 |
| Aug 21, 2026 | $0.165 | $0.18 | $0.1636 | $0.1798 | +19.87% | 15,316 |
| Aug 20, 2026 | $0.15 | $0.15 | $0.15 | $0.15 | 0.00% | – |
| Aug 19, 2026 | $0.15 | $0.15 | $0.15 | $0.15 | -16.67% | 3,646 |
| Aug 18, 2026 | $0.18 | $0.18 | $0.18 | $0.18 | +12.50% | 13,651 |
| Aug 17, 2026 | $0.16 | $0.16 | $0.16 | $0.16 | 0.00% | 25 |
| Aug 14, 2026 | $0.16 | $0.16 | $0.16 | $0.16 | 0.00% | – |
| Aug 13, 2026 | $0.16 | $0.16 | $0.16 | $0.16 | 0.00% | – |
| Aug 12, 2026 | $0.16 | $0.16 | $0.16 | $0.16 | -15.79% | 313 |
| Aug 11, 2026 | $0.19 | $0.19 | $0.19 | $0.19 | 0.00% | – |
| Aug 10, 2026 | $0.15 | $0.19 | $0.15 | $0.19 | +7.59% | 2,408 |
| Aug 7, 2026 | $0.174 | $0.18 | $0.174 | $0.1766 | -1.89% | 27,780 |
| Aug 6, 2026 | $0.18 | $0.18 | $0.18 | $0.18 | 0.00% | – |
| Aug 5, 2026 | $0.14 | $0.18 | $0.14 | $0.18 | -5.26% | 37,947 |
| Aug 4, 2026 | $0.19 | $0.19 | $0.19 | $0.19 | +8.57% | 624 |
| Aug 3, 2026 | $0.175 | $0.175 | $0.175 | $0.175 | -2.72% | 562 |
| Jul 31, 2026 | $0.1759 | $0.18 | $0.1752 | $0.1799 | +9.03% | 1,561 |
| Jul 30, 2026 | $0.154 | $0.165 | $0.14 | $0.165 | -12.23% | 1,463 |
| Jul 29, 2026 | $0.188 | $0.188 | $0.188 | $0.188 | +4.44% | 121 |
| Jul 28, 2026 | $0.14 | $0.18 | $0.14 | $0.18 | +28.57% | 3,300 |
| Jul 27, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | 0.00% | – |
| Jul 24, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | 0.00% | 30 |
| Jul 23, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | 0.00% | – |
| Jul 22, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | -12.61% | 228 |
| Jul 21, 2026 | $0.1401 | $0.1603 | $0.14 | $0.1602 | +14.43% | 13,518 |
| Jul 20, 2026 | $0.1603 | $0.1603 | $0.14 | $0.14 | -12.50% | 2,736 |
| Jul 17, 2026 | $0.1168 | $0.2024 | $0.1163 | $0.16 | +45.45% | 209,735 |
| Jul 16, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | +19.96% | 230 |
| Jul 15, 2026 | $0.0917 | $0.0933 | $0.0917 | $0.0917 | -4.68% | 1,290 |
| Jul 14, 2026 | $0.0962 | $0.0962 | $0.0962 | $0.0962 | 0.00% | – |
| Jul 13, 2026 | $0.0962 | $0.0962 | $0.0962 | $0.0962 | 0.00% | 51 |
| Jul 10, 2026 | $0.11 | $0.11 | $0.0962 | $0.0962 | -3.80% | 5,109 |
| Jul 9, 2026 | $0.1053 | $0.1053 | $0.10 | $0.10 | -8.17% | 1,231 |
| Jul 8, 2026 | $0.12 | $0.12 | $0.1089 | $0.1089 | -1.00% | 30,032 |
| Jul 7, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | -0.90% | 279 |
| Jul 6, 2026 | $0.1369 | $0.1749 | $0.11 | $0.111 | -9.68% | 43,752 |
| Jul 2, 2026 | $0.1229 | $0.1229 | $0.1229 | $0.1229 | 0.00% | – |
| Jul 1, 2026 | $0.1229 | $0.1229 | $0.1229 | $0.1229 | 0.00% | – |
| Jun 30, 2026 | $0.1229 | $0.1229 | $0.1228 | $0.1229 | -13.75% | 1,073 |
| Jun 29, 2026 | $0.1749 | $0.1749 | $0.1425 | $0.1425 | -10.94% | 1,369 |
| Jun 26, 2026 | $0.12 | $0.1701 | $0.1142 | $0.16 | +33.33% | 182,957 |
| Jun 25, 2026 | $0.12 | $0.12 | $0.12 | $0.12 | +9.09% | 230 |
| Jun 24, 2026 | $0.1029 | $0.1208 | $0.1029 | $0.11 | +21.15% | 9,010 |
| Jun 23, 2026 | $0.0908 | $0.0908 | $0.0908 | $0.0908 | 0.00% | – |
| Jun 22, 2026 | $0.0908 | $0.0908 | $0.0908 | $0.0908 | 0.00% | 30 |
| Jun 18, 2026 | $0.1426 | $0.1426 | $0.0908 | $0.0908 | -9.47% | 2,396 |
| Jun 17, 2026 | $0.1362 | $0.1498 | $0.1003 | $0.1003 | -4.57% | 11,392 |
| Jun 16, 2026 | $0.12 | $0.12 | $0.105 | $0.1051 | -12.42% | 4,025 |
| Jun 15, 2026 | $0.12 | $0.12 | $0.12 | $0.12 | -4.31% | 2,525 |
| Jun 12, 2026 | $0.1254 | $0.1254 | $0.1254 | $0.1254 | 0.00% | 25 |
| Jun 11, 2026 | $0.1254 | $0.1254 | $0.1254 | $0.1254 | +0.32% | 408 |
| Jun 10, 2026 | $0.12 | $0.125 | $0.1128 | $0.125 | +28.07% | 2,300 |
| Jun 9, 2026 | $0.0976 | $0.0976 | $0.0976 | $0.0976 | 0.00% | – |
| Jun 8, 2026 | $0.09 | $0.0976 | $0.09 | $0.0976 | +5.51% | 1,620 |
| Jun 5, 2026 | $0.0925 | $0.0925 | $0.0925 | $0.0925 | 0.00% | – |
| Jun 4, 2026 | $0.1001 | $0.1001 | $0.09 | $0.0925 | -6.57% | 5,721 |
| Jun 3, 2026 | $0.099 | $0.099 | $0.099 | $0.099 | 0.00% | 30 |
| Jun 2, 2026 | $0.099 | $0.099 | $0.099 | $0.099 | 0.00% | 1 |
| Jun 1, 2026 | $0.099 | $0.099 | $0.099 | $0.099 | 0.00% | 9,013 |
| May 29, 2026 | $0.1089 | $0.1089 | $0.099 | $0.099 | -10.00% | 3,102 |
| May 28, 2026 | $0.14 | $0.14 | $0.099 | $0.11 | -3.51% | 53,584 |
| May 27, 2026 | $0.11 | $0.1195 | $0.105 | $0.114 | +14.00% | 14,491 |
| May 26, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | +24.53% | 1,652 |
| May 22, 2026 | $0.0871 | $0.09 | $0.0786 | $0.0803 | +14.55% | 309,758 |
| May 21, 2026 | $0.0701 | $0.0701 | $0.0701 | $0.0701 | 0.00% | – |
| May 20, 2026 | $0.0701 | $0.0701 | $0.0701 | $0.0701 | 0.00% | – |
| May 19, 2026 | $0.0701 | $0.0701 | $0.0701 | $0.0701 | 0.00% | 676 |
| May 18, 2026 | $0.0701 | $0.0701 | $0.0701 | $0.0701 | -13.67% | 159 |
| May 15, 2026 | $0.0812 | $0.0812 | $0.0812 | $0.0812 | 0.00% | – |
| May 14, 2026 | $0.0812 | $0.0812 | $0.0812 | $0.0812 | +7.84% | 892 |
| May 13, 2026 | $0.0753 | $0.0753 | $0.0753 | $0.0753 | 0.00% | – |
| May 12, 2026 | $0.0753 | $0.0753 | $0.0753 | $0.0753 | 0.00% | – |
| May 11, 2026 | $0.0753 | $0.0753 | $0.0753 | $0.0753 | 0.00% | 63 |
| May 8, 2026 | $0.0753 | $0.0753 | $0.0753 | $0.0753 | 0.00% | – |
| May 7, 2026 | $0.0753 | $0.0753 | $0.0753 | $0.0753 | 0.00% | 130 |
| May 6, 2026 | $0.0753 | $0.0753 | $0.0753 | $0.0753 | 0.00% | 150 |
| May 5, 2026 | $0.0813 | $0.0813 | $0.0753 | $0.0753 | -8.84% | 345 |
| May 4, 2026 | $0.0826 | $0.0826 | $0.0826 | $0.0826 | 0.00% | – |
| May 1, 2026 | $0.0826 | $0.0826 | $0.0826 | $0.0826 | 0.00% | – |
| Apr 30, 2026 | $0.09 | $0.09 | $0.0826 | $0.0826 | +9.69% | 17,600 |
| Apr 29, 2026 | $0.0753 | $0.0753 | $0.0753 | $0.0753 | 0.00% | 94 |
| Apr 28, 2026 | $0.0826 | $0.0915 | $0.0753 | $0.0753 | 0.00% | 401,808 |
| Apr 27, 2026 | $0.0753 | $0.0753 | $0.0753 | $0.0753 | 0.00% | 2,727 |
| Apr 24, 2026 | $0.0753 | $0.0753 | $0.0753 | $0.0753 | 0.00% | – |
| Apr 23, 2026 | $0.0753 | $0.0753 | $0.0753 | $0.0753 | 0.00% | – |
| Apr 22, 2026 | $0.0846 | $0.0846 | $0.0753 | $0.0753 | -24.70% | 2,589 |
| Apr 21, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | 0.00% | – |
| Apr 20, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | 0.00% | 100 |
| Apr 17, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | 0.00% | 10 |
| Apr 16, 2026 | $0.0817 | $0.105 | $0.0817 | $0.10 | +42.65% | 18,332 |
| Apr 15, 2026 | $0.0925 | $0.0925 | $0.0701 | $0.0701 | -22.11% | 697 |
| Apr 14, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Apr 13, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Apr 10, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Apr 9, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | +12.50% | 360 |
| Apr 8, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | 0.00% | – |
| Apr 7, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | 0.00% | – |
| Apr 6, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | 0.00% | – |
| Apr 2, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | 0.00% | 27 |
| Apr 1, 2026 | $0.07 | $0.1004 | $0.07 | $0.08 | -27.27% | 22,066 |
| Mar 31, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 60 |
| Mar 30, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | +22.22% | 291 |
| Mar 27, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | 481 |
| Mar 26, 2026 | $0.1291 | $0.1291 | $0.09 | $0.09 | -1.53% | 579 |
| Mar 25, 2026 | $0.0914 | $0.0914 | $0.0914 | $0.0914 | 0.00% | – |
| Mar 24, 2026 | $0.0914 | $0.0914 | $0.0914 | $0.0914 | -23.45% | 264 |
| Mar 23, 2026 | $0.1092 | $0.1195 | $0.1092 | $0.1194 | +19.40% | 1,093 |
| Mar 20, 2026 | $0.1002 | $0.1002 | $0.10 | $0.10 | -0.20% | 10,834 |
| Mar 19, 2026 | $0.1002 | $0.1002 | $0.1002 | $0.1002 | 0.00% | – |
| Mar 18, 2026 | $0.1002 | $0.1002 | $0.1002 | $0.1002 | 0.00% | – |
| Mar 17, 2026 | $0.1002 | $0.1002 | $0.1002 | $0.1002 | 0.00% | – |
| Mar 16, 2026 | $0.1002 | $0.1002 | $0.1002 | $0.1002 | 0.00% | 1,000 |
| Mar 13, 2026 | $0.1101 | $0.1101 | $0.1002 | $0.1002 | -8.99% | 10,830 |
| Mar 12, 2026 | $0.1101 | $0.1101 | $0.1101 | $0.1101 | 0.00% | – |
| Mar 11, 2026 | $0.1101 | $0.1101 | $0.1101 | $0.1101 | 0.00% | – |
| Mar 10, 2026 | $0.1101 | $0.1101 | $0.1101 | $0.1101 | 0.00% | – |
| Mar 9, 2026 | $0.1101 | $0.1101 | $0.1101 | $0.1101 | -11.92% | 428 |
| Mar 6, 2026 | $0.125 | $0.125 | $0.125 | $0.125 | 0.00% | 102 |
| Mar 5, 2026 | $0.125 | $0.125 | $0.125 | $0.125 | 0.00% | – |
| Mar 4, 2026 | $0.125 | $0.125 | $0.125 | $0.125 | -3.92% | 500 |
| Mar 3, 2026 | $0.1301 | $0.1301 | $0.1301 | $0.1301 | 0.00% | 26 |
| Mar 2, 2026 | $0.1301 | $0.1301 | $0.1301 | $0.1301 | +5.77% | 131 |
| Feb 27, 2026 | $0.123 | $0.123 | $0.123 | $0.123 | 0.00% | – |
| Feb 26, 2026 | $0.1102 | $0.1237 | $0.1101 | $0.123 | +3.62% | 1,700 |
| Feb 25, 2026 | $0.1187 | $0.1187 | $0.1187 | $0.1187 | +7.81% | 1,000 |
| Feb 24, 2026 | $0.11 | $0.1101 | $0.11 | $0.1101 | +1.19% | 637 |
| Feb 23, 2026 | $0.1088 | $0.1088 | $0.1088 | $0.1088 | 0.00% | – |
| Feb 20, 2026 | $0.1699 | $0.1699 | $0.1088 | $0.1088 | -5.88% | 1,225 |
| Feb 19, 2026 | $0.1638 | $0.1638 | $0.1156 | $0.1156 | -28.64% | 633 |
| Feb 18, 2026 | $0.162 | $0.162 | $0.162 | $0.162 | 0.00% | – |
| Feb 17, 2026 | $0.162 | $0.162 | $0.162 | $0.162 | 0.00% | – |
| Feb 13, 2026 | $0.162 | $0.162 | $0.162 | $0.162 | +24.90% | 270 |
| Feb 12, 2026 | $0.1297 | $0.1297 | $0.1297 | $0.1297 | 0.00% | – |
| Feb 11, 2026 | $0.1297 | $0.1297 | $0.1297 | $0.1297 | 0.00% | – |
| Feb 10, 2026 | $0.1297 | $0.1297 | $0.1297 | $0.1297 | 0.00% | – |
| Feb 9, 2026 | $0.1297 | $0.1297 | $0.1297 | $0.1297 | 0.00% | – |
| Feb 6, 2026 | $0.1297 | $0.1297 | $0.1297 | $0.1297 | 0.00% | – |
| Feb 5, 2026 | $0.1297 | $0.1297 | $0.1297 | $0.1297 | 0.00% | – |
| Feb 4, 2026 | $0.1297 | $0.1297 | $0.1297 | $0.1297 | 0.00% | – |
| Feb 3, 2026 | $0.1181 | $0.1297 | $0.1179 | $0.1297 | -8.21% | 955 |
| Feb 2, 2026 | $0.1701 | $0.1795 | $0.1138 | $0.1413 | -16.93% | 67,311 |
| Jan 30, 2026 | $0.17 | $0.1701 | $0.17 | $0.1701 | +0.06% | 240 |
| Jan 29, 2026 | $0.17 | $0.17 | $0.17 | $0.17 | 0.00% | – |
| Jan 28, 2026 | $0.17 | $0.17 | $0.17 | $0.17 | 0.00% | 209 |
| Jan 27, 2026 | $0.17 | $0.1701 | $0.17 | $0.17 | -4.28% | 2,156 |
| Jan 26, 2026 | $0.17 | $0.1799 | $0.17 | $0.1776 | -1.11% | 29,112 |
| Jan 23, 2026 | $0.15 | $0.1896 | $0.15 | $0.1796 | +38.15% | 3,125 |
| Jan 22, 2026 | $0.13 | $0.13 | $0.13 | $0.13 | +17.01% | 220 |
| Jan 21, 2026 | $0.1002 | $0.163 | $0.1002 | $0.1111 | -30.56% | 31,147 |
| Jan 20, 2026 | $0.17 | $0.1821 | $0.1456 | $0.16 | -5.88% | 115,322 |
| Jan 16, 2026 | $0.1727 | $0.18 | $0.1609 | $0.17 | -22.69% | 44,595 |
| Jan 15, 2026 | $0.2199 | $0.2199 | $0.2199 | $0.2199 | 0.00% | – |
| Jan 14, 2026 | $0.16 | $0.2199 | $0.16 | $0.2199 | +4.56% | 1,245 |
| Jan 13, 2026 | $0.2103 | $0.2103 | $0.2103 | $0.2103 | +0.10% | 14,417 |
| Jan 12, 2026 | $0.1735 | $0.2255 | $0.1735 | $0.2101 | +21.10% | 9,488 |
| Jan 9, 2026 | $0.16 | $0.1735 | $0.16 | $0.1735 | +1.46% | 15,975 |
| Jan 8, 2026 | $0.171 | $0.171 | $0.171 | $0.171 | 0.00% | – |
| Jan 7, 2026 | $0.171 | $0.171 | $0.171 | $0.171 | 0.00% | – |
| Jan 6, 2026 | $0.171 | $0.171 | $0.171 | $0.171 | 0.00% | 35 |
| Jan 5, 2026 | $0.171 | $0.171 | $0.171 | $0.171 | +0.65% | 1,963 |
| Jan 2, 2026 | $0.1703 | $0.1703 | $0.1468 | $0.1699 | +0.83% | 8,613 |
| Dec 31, 2025 | $0.165 | $0.169 | $0.1299 | $0.1685 | +2.12% | 10,885 |
| Dec 30, 2025 | $0.1629 | $0.165 | $0.1629 | $0.165 | 0.00% | 1,377 |
| Dec 29, 2025 | $0.155 | $0.1735 | $0.155 | $0.165 | +13.79% | 5,780 |
| Dec 26, 2025 | $0.145 | $0.145 | $0.145 | $0.145 | 0.00% | – |
| Dec 24, 2025 | $0.145 | $0.145 | $0.145 | $0.145 | 0.00% | – |
| Dec 23, 2025 | $0.145 | $0.145 | $0.145 | $0.145 | 0.00% | – |
| Dec 22, 2025 | $0.145 | $0.145 | $0.145 | $0.145 | 0.00% | – |
| Dec 19, 2025 | $0.145 | $0.145 | $0.145 | $0.145 | 0.00% | – |
| Dec 18, 2025 | $0.145 | $0.145 | $0.145 | $0.145 | 0.00% | – |
| Dec 17, 2025 | $0.145 | $0.145 | $0.145 | $0.145 | 0.00% | – |
| Dec 16, 2025 | $0.15 | $0.15 | $0.145 | $0.145 | 0.00% | 17,528 |
| Dec 15, 2025 | $0.145 | $0.145 | $0.145 | $0.145 | -3.33% | 117 |
| Dec 12, 2025 | $0.15 | $0.15 | $0.15 | $0.15 | 0.00% | 74 |
| Dec 11, 2025 | $0.15 | $0.15 | $0.15 | $0.15 | -13.89% | 114 |
| Dec 10, 2025 | $0.15 | $0.178 | $0.1305 | $0.1742 | +15.82% | 10,296 |
| Dec 9, 2025 | $0.1898 | $0.1898 | $0.1192 | $0.1504 | +0.27% | 1,365 |
| Dec 8, 2025 | $0.15 | $0.15 | $0.15 | $0.15 | -1.51% | 800 |
| Dec 5, 2025 | $0.1523 | $0.1523 | $0.1523 | $0.1523 | -5.46% | 246 |
| Dec 4, 2025 | $0.1611 | $0.1611 | $0.1611 | $0.1611 | 0.00% | – |
| Dec 3, 2025 | $0.1639 | $0.1639 | $0.1611 | $0.1611 | -15.30% | 249 |
| Dec 2, 2025 | $0.1955 | $0.1955 | $0.19 | $0.1902 | +5.67% | 3,318 |
| Dec 1, 2025 | $0.2044 | $0.2044 | $0.18 | $0.18 | -14.20% | 18,923 |
| Nov 28, 2025 | $0.196 | $0.21 | $0.196 | $0.2098 | +30.15% | 2,031 |
| Nov 26, 2025 | $0.1614 | $0.1615 | $0.1483 | $0.1612 | -5.18% | 8,200 |
| Nov 25, 2025 | $0.17 | $0.17 | $0.17 | $0.17 | 0.00% | – |
| Nov 24, 2025 | $0.17 | $0.17 | $0.1699 | $0.17 | -20.93% | 11,800 |
| Nov 21, 2025 | $0.215 | $0.215 | $0.215 | $0.215 | 0.00% | – |
| Nov 20, 2025 | $0.215 | $0.215 | $0.215 | $0.215 | 0.00% | 2 |
| Nov 19, 2025 | $0.2198 | $0.2201 | $0.21 | $0.215 | -2.27% | 16,816 |
| Nov 18, 2025 | $0.1602 | $0.2201 | $0.1471 | $0.22 | +20.88% | 119,188 |
| Nov 17, 2025 | $0.2176 | $0.2181 | $0.1505 | $0.182 | -16.55% | 3,384 |
| Nov 14, 2025 | $0.18 | $0.2181 | $0.18 | $0.2181 | +25.78% | 1,337 |
| Nov 13, 2025 | $0.1729 | $0.1735 | $0.1728 | $0.1734 | -16.23% | 599 |
| Nov 12, 2025 | $0.20 | $0.2201 | $0.20 | $0.207 | -5.91% | 10,250 |
| Nov 11, 2025 | $0.219 | $0.22 | $0.16 | $0.22 | +4.76% | 1,117 |
| Nov 10, 2025 | $0.15 | $0.2201 | $0.1392 | $0.21 | +16.67% | 36,442 |
| Nov 7, 2025 | $0.18 | $0.18 | $0.18 | $0.18 | 0.00% | 86 |
| Nov 6, 2025 | $0.15 | $0.18 | $0.15 | $0.18 | +5.88% | 61,269 |
| Nov 5, 2025 | $0.18 | $0.18 | $0.17 | $0.17 | -5.50% | 8,000 |
| Nov 4, 2025 | $0.18 | $0.18 | $0.1799 | $0.1799 | -0.06% | 22,997 |
| Nov 3, 2025 | $0.18 | $0.18 | $0.18 | $0.18 | 0.00% | 277 |
| Oct 31, 2025 | $0.1777 | $0.18 | $0.1006 | $0.18 | +5.88% | 20,806 |
| Oct 30, 2025 | $0.17 | $0.18 | $0.1495 | $0.17 | -10.53% | 110,141 |
| Oct 29, 2025 | $0.14 | $0.2217 | $0.14 | $0.19 | +9.83% | 21,540 |
| Oct 28, 2025 | $0.173 | $0.24 | $0.173 | $0.173 | -3.89% | 32,410 |
| Oct 27, 2025 | $0.173 | $0.2393 | $0.173 | $0.18 | -1.37% | 3,028 |
| Oct 24, 2025 | $0.1717 | $0.2399 | $0.1716 | $0.1825 | +7.35% | 55,193 |
| Oct 23, 2025 | $0.215 | $0.235 | $0.17 | $0.17 | -19.05% | 59,636 |
| Oct 22, 2025 | $0.21 | $0.2112 | $0.2075 | $0.21 | -2.33% | 13,937 |
| Oct 21, 2025 | $0.2038 | $0.215 | $0.2038 | $0.215 | +0.99% | 2,702 |
| Oct 20, 2025 | $0.24 | $0.24 | $0.2125 | $0.2129 | – | 7,833 |