CarbonZeroWorld Historical Data

CZW
Download
Date Close Price change Market cap Trading volume
Today $ 2.46
+0.00%
$ 245.94 million $ 6,137
Yesterday $ 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
Apr 7, 2026 $ 5.11
+4.04%
$ 511.42 million $ 11,890
Apr 6, 2026 $ 4.91
-1.97%
$ 490.8 million $ 53,041
Apr 5, 2026 $ 4.99
+0.60%
$ 499.48 million $ 21,215
Apr 4, 2026 $ 4.92
-6.16%
$ 492.43 million $ 13,883
Apr 3, 2026 $ 5.25
+0.00%
$ -- $ 1,076
Apr 2, 2026 $ 5.24
-2.15%
$ -- $ 2,102
Apr 1, 2026 $ 5.38
+1.08%
$ 538.01 million $ 1,428
Mar 31, 2026 $ 5.31
+0.67%
$ -- $ 3,920
Mar 30, 2026 $ 5.27
+1.33%
$ 527.11 million $ 4,378
Mar 29, 2026 $ 5.24
-0.46%
$ 523.67 million $ 826
Mar 27, 2026 $ 5.25
-0.90%
$ 524.51 million $ 14,965
Mar 26, 2026 $ 5.25
-1.57%
$ 525.02 million $ 14,332
Mar 25, 2026 $ 5.36
-0.53%
$ -- $ 1,583
Mar 24, 2026 $ 5.36
+0.10%
$ 536.22 million $ 1,428
Mar 23, 2026 $ 5.38
+1.03%
$ -- $ 5,314
Mar 22, 2026 $ 5.31
-0.67%
$ 530.51 million $ 1,799
Mar 21, 2026 $ 5.34
-0.04%
$ 533.91 million $ 703
Mar 20, 2026 $ 5.33
+1.21%
$ 532.54 million $ 1,720
Mar 19, 2026 $ 5.25
+0.02%
$ 524.82 million $ 1,696
Mar 18, 2026 $ 5.26
-0.68%
$ 526.09 million $ 1,306
Mar 17, 2026 $ 5.27
-1.00%
$ -- $ 2,679
Download