XCO2 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 27 2025 | 15.713 | -0.02 | -0.13% | 15.713 | 15.713 | 15.713 | 885 |
Feb 26 2025 | 15.734 | -0.02 | -0.12% | 15.734 | 15.734 | 15.734 | 32 |
Feb 25 2025 | 15.753 | 0.02 | 0.15% | 15.753 | 15.753 | 15.753 | 1 |
Feb 24 2025 | 15.729 | 0.00 | -0.01% | 15.762 | 15.762 | 15.729 | 1,531 |
Feb 21 2025 | 15.73 | 0.05 | 0.32% | 15.73 | 15.73 | 15.73 | 111 |
Feb 20 2025 | 15.68 | 0.02 | 0.11% | 15.68 | 15.68 | 15.68 | 12 |
Feb 19 2025 | 15.662 | -0.03 | -0.21% | 15.662 | 15.662 | 15.662 | 48 |
Feb 18 2025 | 15.695 | -0.04 | -0.25% | 15.695 | 15.695 | 15.695 | 611 |
Feb 17 2025 | 15.734 | -0.05 | -0.30% | 15.734 | 15.734 | 15.734 | 0 |
Feb 14 2025 | 15.782 | -0.01 | -0.06% | 15.802 | 15.802 | 15.762 | 2,024 |
Feb 13 2025 | 15.792 | -0.01 | -0.04% | 15.792 | 15.80 | 15.792 | 14,928 |
Feb 12 2025 | 15.798 | -0.03 | -0.16% | 15.798 | 15.798 | 15.798 | 479 |
Feb 11 2025 | 15.824 | -0.03 | -0.19% | 15.824 | 15.824 | 15.824 | 2 |
Feb 10 2025 | 15.854 | 0.02 | 0.15% | 15.854 | 15.854 | 15.854 | 609 |
Feb 07 2025 | 15.83 | -0.02 | -0.11% | 15.82 | 15.83 | 15.818 | 1,301 |
Feb 06 2025 | 15.848 | 0.04 | 0.25% | 15.848 | 15.848 | 15.848 | 5 |
Feb 05 2025 | 15.808 | 0.00 | 0.03% | 15.808 | 15.808 | 15.808 | 0 |
Feb 04 2025 | 15.804 | 0.02 | 0.15% | 15.804 | 15.804 | 15.804 | 209 |
Feb 03 2025 | 15.78 | -0.03 | -0.20% | 15.78 | 15.78 | 15.78 | 4 |
Jan 31 2025 | 15.812 | 0.03 | 0.20% | 15.812 | 15.812 | 15.812 | 0 |
Jan 30 2025 | 15.78 | 0.03 | 0.20% | 15.77 | 15.78 | 15.77 | 561 |
Jan 29 2025 | 15.748 | 0.01 | 0.08% | 15.748 | 15.748 | 15.748 | 0 |
Jan 28 2025 | 15.736 | -0.07 | -0.43% | 15.736 | 15.736 | 15.736 | 7 |
Jan 27 2025 | 15.804 | 0.03 | 0.20% | 15.804 | 15.804 | 15.804 | 61 |
Jan 24 2025 | 15.772 | -0.06 | -0.39% | 15.772 | 15.772 | 15.772 | 0 |
Jan 23 2025 | 15.834 | -0.04 | -0.28% | 15.864 | 15.872 | 15.834 | 978 |
Jan 22 2025 | 15.878 | 0.00 | 0.03% | 15.874 | 15.878 | 15.872 | 624 |
Jan 21 2025 | 15.874 | -0.02 | -0.11% | 15.892 | 15.896 | 15.874 | 560 |
Jan 20 2025 | 15.892 | 0.00 | 0.01% | 15.892 | 15.892 | 15.892 | 65 |
Jan 17 2025 | 15.89 | 0.06 | 0.39% | 15.89 | 15.89 | 15.89 | 18 |
Jan 16 2025 | 15.828 | 0.04 | 0.23% | 15.828 | 15.828 | 15.828 | 0 |
Jan 15 2025 | 15.792 | 0.03 | 0.18% | 15.792 | 15.792 | 15.792 | 505 |
Jan 14 2025 | 15.763 | 0.05 | 0.32% | 15.766 | 15.78 | 15.763 | 589 |
Jan 13 2025 | 15.712 | -0.01 | -0.04% | 15.712 | 15.712 | 15.712 | 1 |
Jan 10 2025 | 15.718 | 0.06 | 0.37% | 15.718 | 15.718 | 15.718 | 63 |
Jan 09 2025 | 15.66 | 0.00 | 0.00% | 15.66 | 15.66 | 15.66 | 5 |
Jan 08 2025 | 15.66 | 0.08 | 0.53% | 15.66 | 15.66 | 15.66 | 140 |
Jan 07 2025 | 15.577 | -0.02 | -0.13% | 15.577 | 15.577 | 15.577 | 6 |
Jan 06 2025 | 15.598 | -0.03 | -0.20% | 15.642 | 15.642 | 15.598 | 148 |
Jan 03 2025 | 15.629 | -0.04 | -0.25% | 15.629 | 15.629 | 15.629 | 191 |
Jan 02 2025 | 15.668 | 0.03 | 0.20% | 15.714 | 15.714 | 15.668 | 729 |
Dec 31 2024 | 15.636 | 0.00 | 0.00% | 15.636 | 15.636 | 15.636 | 0 |
Dec 30 2024 | 15.636 | 0.06 | 0.37% | 15.636 | 15.636 | 15.636 | 0 |
Dec 27 2024 | 15.579 | -0.07 | -0.46% | 15.579 | 15.579 | 15.579 | 0 |
Dec 24 2024 | 15.651 | 0.00 | 0.00% | 15.651 | 15.651 | 15.651 | 0 |
Dec 23 2024 | 15.651 | 0.02 | 0.12% | 15.651 | 15.651 | 15.651 | 116 |
Dec 20 2024 | 15.633 | 0.04 | 0.26% | 15.633 | 15.633 | 15.633 | 0 |
Dec 19 2024 | 15.593 | 0.00 | -0.03% | 15.593 | 15.593 | 15.593 | 173 |
Dec 18 2024 | 15.597 | -0.01 | -0.08% | 15.597 | 15.597 | 15.597 | 4 |
Dec 17 2024 | 15.609 | -0.03 | -0.21% | 15.609 | 15.609 | 15.609 | 0 |
Dec 16 2024 | 15.642 | -0.08 | -0.50% | 15.642 | 15.642 | 15.642 | 1 |
Dec 13 2024 | 15.72 | 0.05 | 0.34% | 15.72 | 15.72 | 15.72 | 128,117 |
Dec 12 2024 | 15.666 | 0.03 | 0.16% | 15.666 | 15.666 | 15.666 | 0 |
Dec 11 2024 | 15.641 | 0.03 | 0.21% | 15.676 | 15.702 | 15.641 | 122,950 |
Dec 10 2024 | 15.608 | -0.09 | -0.55% | 15.608 | 15.608 | 15.608 | 12,518 |
Dec 09 2024 | 15.694 | -0.02 | -0.15% | 15.694 | 15.694 | 15.694 | 3 |
Dec 06 2024 | 15.718 | 0.02 | 0.13% | 15.718 | 15.718 | 15.718 | 361 |
Dec 05 2024 | 15.698 | -0.02 | -0.14% | 15.698 | 15.698 | 15.698 | 7 |
Dec 04 2024 | 15.72 | -0.04 | -0.25% | 15.72 | 15.72 | 15.72 | 31 |
Dec 03 2024 | 15.76 | 0.00 | -0.01% | 15.772 | 15.772 | 15.76 | 3 |
Dec 02 2024 | 15.761 | 0.03 | 0.19% | 15.761 | 15.761 | 15.761 | 164 |