CarbonZeroWorld Historical Data

CZW
Download
Date Close Price change Market cap Trading volume
Today $ 1.85
+0.00%
$ 188.95 million $ 1,672
Yesterday $ 1.91
-1.80%
$ 191.17 million $ 866
May 26, 2026 $ 1.95
-1.10%
$ -- $ 1,228
May 25, 2026 $ 1.98
+0.79%
$ 197.57 million $ 832
May 24, 2026 $ 1.96
-0.69%
$ 195.94 million $ 738
May 23, 2026 $ 1.97
+0.62%
$ 197.2 million $ 2,317
May 22, 2026 $ 1.97
-6.77%
$ 197.03 million $ 1,179
May 21, 2026 $ 1.96
-4.90%
$ 196.33 million $ 6,570
May 20, 2026 $ 2.17
+0.52%
$ -- $ 2,374
May 19, 2026 $ 2.24
+1.58%
$ -- $ 2,852
May 18, 2026 $ 2.26
-3.16%
$ 226.21 million $ 5,667
May 17, 2026 $ 2.44
-2.30%
$ 244.05 million $ 1,384
May 16, 2026 $ 2.29
-5.97%
$ -- $ 1,415
May 15, 2026 $ 2.35
-3.88%
$ -- $ 2,301
May 14, 2026 $ 2.58
+16.84%
$ -- $ 1,527
May 13, 2026 $ 2
+0.75%
$ 199.66 million $ 2,135
May 12, 2026 $ 1.95
-7.35%
$ 194.92 million $ 663
May 11, 2026 $ 2.22
-3.11%
$ 221.77 million $ 1,096
May 10, 2026 $ 2.13
-7.11%
$ 212.84 million $ 1,293
May 9, 2026 $ 2.37
-2.65%
$ -- $ 624
May 8, 2026 $ 2.33
+6.02%
$ 233.11 million $ 1,082
May 7, 2026 $ 2.28
-0.58%
$ 227.6 million $ 3,120
May 6, 2026 $ 2.53
+12.96%
$ 253.13 million $ 6,486
May 5, 2026 $ 2.46
-4.12%
$ 245.67 million $ 1,376
May 4, 2026 $ 2.56
-5.26%
$ 256.43 million $ 6,533
May 3, 2026 $ 2.51
-2.83%
$ -- $ 6,911
May 2, 2026 $ 2.8
-4.99%
$ 280.42 million $ 7,727
May 1, 2026 $ 2.94
+16.56%
$ 293.78 million $ 10,294
Apr 30, 2026 $ 2.99
+19.00%
$ 299.25 million $ 12,041
Apr 29, 2026 $ 2.53
-0.69%
$ 253.18 million $ 2,441
Apr 28, 2026 $ 2.55
-1.36%
$ 255 million $ 938
Apr 27, 2026 $ 2.6
-2.37%
$ 259.62 million $ 2,031
Apr 25, 2026 $ 2.67
+0.27%
$ 267.29 million $ 670
Apr 24, 2026 $ 2.66
-0.88%
$ 266.08 million $ 772
Apr 23, 2026 $ 2.68
-0.76%
$ 268.07 million $ 2,789
Apr 22, 2026 $ 2.71
+2.93%
$ 270.57 million $ 2,258
Apr 21, 2026 $ 2.63
+0.07%
$ 262.54 million $ 10,544
Apr 20, 2026 $ 2.63
+5.23%
$ 263.25 million $ 8,875
Apr 19, 2026 $ 2.5
-2.26%
$ 250.22 million $ 2,464
Apr 18, 2026 $ 2.57
-10.30%
$ 256.7 million $ 10,083
Apr 17, 2026 $ 2.86
+74.20%
$ 286.05 million $ 109,781
Apr 16, 2026 $ 1.64
-66.40%
$ 164.14 million $ 50,549
Apr 15, 2026 $ 4.87
-1.60%
$ 486.75 million $ 18,622
Apr 14, 2026 $ 4.92
-1.94%
$ 491.57 million $ 17,072
Apr 13, 2026 $ 5.07
+0.98%
$ 506.6 million $ 5,600
Apr 12, 2026 $ 5
-2.83%
$ 500.21 million $ 3,246
Apr 11, 2026 $ 5.1
+1.16%
$ -- $ 1,767
Apr 10, 2026 $ 5.05
-0.85%
$ 504.87 million $ 1,315
Apr 9, 2026 $ 5.11
+0.61%
$ 511.32 million $ 1,073
Apr 8, 2026 $ 5.14
-0.14%
$ -- $ 5,356
Download