CarbonZeroWorld Historical Data

CZW
Download
Date Close Price change Market cap Trading volume
Today $ 1.57
+0.00%
$ 156.94 million $ 2,236
Yesterday $ 1.58
-1.66%
$ 158.03 million $ 2,053
Jun 16, 2026 $ 1.61
-0.84%
$ -- $ 1,899
Jun 15, 2026 $ 1.62
+2.44%
$ 162.36 million $ 1,997
Jun 14, 2026 $ 1.58
+0.95%
$ 158.34 million $ 800
Jun 13, 2026 $ 1.57
+0.00%
$ 156.78 million $ 53
Jun 12, 2026 $ 1.57
+0.33%
$ -- $ 1,086
Jun 11, 2026 $ 1.56
+2.25%
$ 156.47 million $ 1,726
Jun 10, 2026 $ 1.53
-0.48%
$ 153.14 million $ 1,553
Jun 9, 2026 $ 1.54
-2.44%
$ 154.12 million $ 2,489
Jun 8, 2026 $ 1.58
-0.61%
$ 158.4 million $ 1,311
Jun 7, 2026 $ 1.59
+3.63%
$ 159.46 million $ 3,552
Jun 6, 2026 $ 1.54
-0.70%
$ -- $ 6,767
Jun 5, 2026 $ 1.55
-4.30%
$ 155.04 million $ 7,332
Jun 4, 2026 $ 1.63
-3.71%
$ 162.61 million $ 7,174
Jun 3, 2026 $ 1.69
-3.05%
$ 168.82 million $ 3,413
Jun 2, 2026 $ 1.74
-6.10%
$ 174.31 million $ 3,945
Jun 1, 2026 $ 1.85
-2.94%
$ 185.25 million $ 2,236
May 31, 2026 $ 1.91
+0.09%
$ -- $ 1,048
May 30, 2026 $ 1.91
+1.64%
$ 190.93 million $ 845
May 29, 2026 $ 1.88
+0.12%
$ -- $ 730
May 28, 2026 $ 1.88
-1.83%
$ 187.67 million $ 1,622
May 27, 2026 $ 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
Download