CarbonZeroWorld Historical Data

CZW Page 3
Download
Date Close Price change Market cap Trading volume
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
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