CO2 Historical USD Price
Daily close · Nov 4, 2023 → Oct 31, 2026Daily price history
Sep 4, 2026 → Oct 31, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-31 | $0.02053964 | $0.02071745 | $0.02047082 | $0.02062686 | $2.27 |
| 2026-10-30 | $0.02060385 | $0.0206175 | $0.02001498 | $0.02053603 | $2.26 |
| 2026-10-29 | $0.02158855 | $0.02171792 | $0.02059581 | $0.02059581 | $2.27 |
| 2026-10-28 | $0.02149029 | $0.02178012 | $0.02129258 | $0.0215796 | $2.37 |
| 2026-10-27 | $0.02125267 | $0.02158634 | $0.02103186 | $0.02150969 | $2.37 |
| 2026-10-26 | $0.02131468 | $0.02141361 | $0.02100244 | $0.02124867 | $2.34 |
| 2026-10-25 | $0.02156078 | $0.0216729 | $0.021213 | $0.02131652 | $2.34 |
| 2026-10-24 | $0.02175849 | $0.02175849 | $0.02096098 | $0.02158142 | $2.37 |
| 2026-09-25 | $0.02460067 | $0.02507763 | $0.02442555 | $0.02463033 | $2.29 |
| 2026-09-24 | $0.02457678 | $0.02470515 | $0.02413088 | $0.02459942 | $2.28 |
| 2026-09-23 | $0.02518202 | $0.02550175 | $0.02424034 | $0.02457479 | $2.28 |
| 2026-09-22 | $0.02538384 | $0.025393 | $0.0248879 | $0.02519415 | $2.34 |
| 2026-09-21 | $0.0242429 | $0.0256346 | $0.0242429 | $0.0254039 | $2.36 |
| 2026-09-20 | $0.02406667 | $0.02420801 | $0.02352782 | $0.02420779 | $2.25 |
| 2026-09-19 | $0.02390285 | $0.02429009 | $0.02385886 | $0.02410233 | $2.24 |
| 2026-09-18 | $0.02239916 | $0.02418217 | $0.02232731 | $0.02390272 | $2.22 |
| 2026-09-17 | $0.02212462 | $0.02271139 | $0.02210569 | $0.02241604 | $2.08 |
| 2026-09-16 | $0.02194855 | $0.02220068 | $0.02172999 | $0.02214154 | $2.05 |
| 2026-09-15 | $0.0230181 | $0.02305029 | $0.02165754 | $0.02196992 | $2.04 |
| 2026-09-14 | $0.02267213 | $0.02386544 | $0.02261594 | $0.0230208 | $2.14 |
| 2026-09-13 | $0.02311546 | $0.02312694 | $0.02257975 | $0.02266421 | $2.10 |
| 2026-09-12 | $0.02301566 | $0.02328086 | $0.02297619 | $0.0231177 | $2.14 |
| 2026-09-11 | $0.02233831 | $0.02412668 | $0.02233831 | $0.02302137 | $2.14 |
| 2026-09-10 | $0.0227453 | $0.02288156 | $0.02222977 | $0.02233411 | $7.26 |
| 2026-09-09 | $0.02285845 | $0.02319083 | $0.02254543 | $0.02274364 | $10.07 |
| 2026-09-08 | $0.02286546 | $0.02302339 | $0.02246831 | $0.0228441 | $3.42 |
| 2026-09-07 | $0.02307838 | $0.02324 | $0.02267332 | $0.02288 | $3.76 |
| 2026-09-06 | $0.0227753 | $0.02315448 | $0.02274243 | $0.02308792 | $3.80 |
| 2026-09-05 | $0.02252368 | $0.02287549 | $0.02243892 | $0.02278656 | $4.49 |
| 2026-09-04 | $0.02300016 | $0.02328243 | $0.02234027 | $0.022516 | $3.88 |