Get the Stockscreener App
0.0174
21.68%
0.0031
Aker Carbon Capture ASA Stock (AKCCF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 07, 2025 | $0.021 | $0.0159 | $0.0051 | 48,200.0 | +21.68% |
| Aug 06, 2025 | $0.0175 | $0.0143 | $0.0032 | 34,150.0 | -11.73% |
| Aug 05, 2025 | $0.0185 | $0.0148 | $0.0037 | 77,504.0 | -4.71% |
| Aug 04, 2025 | $0.017 | $0.017 | $0.00 | 187,000.0 | -0.15% |
| Aug 01, 2025 | $0.0185 | $0.0143 | $0.0042 | 115,500.0 | +0.15% |
| Jul 31, 2025 | $0.0175 | $0.0143 | $0.0032 | 74,529.0 | +2.41% |
| Jul 30, 2025 | $0.017 | $0.016 | $0.001 | 12,800.0 | -8.79% |
| Jul 29, 2025 | $0.0188 | $0.0176 | $0.0012 | 15,840.0 | +3.41% |
| Jul 28, 2025 | $0.0231 | $0.0174 | $0.0057 | 221,000.0 | -6.88% |
| Jul 25, 2025 | $0.0221 | $0.0157 | $0.0064 | 262,911.0 | +9.88% |
| Jul 24, 2025 | $0.0201 | $0.0172 | $0.0029 | 76,501.0 | +0.58% |
| Jul 23, 2025 | $0.02 | $0.0171 | $0.0029 | 141,000.0 | -6.56% |
| Jul 22, 2025 | $0.02 | $0.0171 | $0.0029 | 227,295.0 | +15.09% |
| Jul 21, 2025 | $0.02 | $0.0159 | $0.0041 | 531,000.0 | -11.17% |
| Jul 18, 2025 | $0.0203 | $0.0159 | $0.00435 | 314,401.0 | -3.24% |
| Jul 17, 2025 | $0.0209 | $0.0161 | $0.0048 | 1,087,780.0 | +12.80% |
| Jul 16, 2025 | $0.0201 | $0.0162 | $0.0039 | 227,848.0 | -18.41% |
| Jul 15, 2025 | $0.029 | $0.0184 | $0.0106 | 418,849.0 | -33.00% |
| Jul 14, 2025 | $0.0375 | $0.03 | $0.0075 | 57,172.0 | -9.50% |
| Jul 11, 2025 | $0.0332 | $0.03 | $0.00318 | 24,200.0 | +6.94% |
| Jul 10, 2025 | $0.0334 | $0.0286 | $0.00476 | 249,149.0 | -0.32% |
| Jul 09, 2025 | $0.0382 | $0.0311 | $0.0071 | 147,735.0 | -10.89% |
Aker Carbon Capture ASA Stock (AKCCF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Aker Carbon Capture ASA stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AKCCF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Aker Carbon Capture ASA stock price history provides a foundation for understanding how the company's stock has evolved over time.
Aker Carbon Capture ASA Stock (AKCCF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $0.021 | $0.0143 | $0.0067 | 510,554.0 | +2.35% |
| Jul, 2025 | $0.0409 | $0.0143 | $0.0266 | 4,401,233.0 | -46.20% |
| Jun, 2025 | $0.3507 | $0.015 | $0.3357 | 5,306,951.0 | -88.81% |
| May, 2025 | $0.3243 | $0.2321 | $0.0922 | 643,794.0 | +4.63% |
| Apr, 2025 | $0.3733 | $0.2502 | $0.1232 | 485,375.0 | -18.18% |
| Mar, 2025 | $0.7402 | $0.2598 | $0.4804 | 633,373.0 | -50.00% |
| Feb, 2025 | $0.70 | $0.5351 | $0.1649 | 823,913.0 | +22.38% |
| Jan, 2025 | $0.63 | $0.5112 | $0.1188 | 250,619.0 | -0.13% |
Aker Carbon Capture ASA Stock (AKCCF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.6001 | $0.4926 | $0.1075 | 476,790.0 | +1.36% |
| Nov, 2024 | $0.59 | $0.4792 | $0.1108 | 338,004.0 | -2.10% |
| Oct, 2024 | $0.6188 | $0.53 | $0.0888 | 369,383.0 | -7.75% |
| Sep, 2024 | $0.609 | $0.51 | $0.099 | 166,889.0 | +12.34% |
| Aug, 2024 | $0.63 | $0.515 | $0.115 | 244,672.0 | -9.65% |
| Jul, 2024 | $0.70 | $0.52 | $0.18 | 199,462.0 | -4.76% |
| Jun, 2024 | $0.7499 | $0.60 | $0.1499 | 166,833.0 | -11.32% |
| May, 2024 | $0.80 | $0.62 | $0.18 | 319,247.0 | +7.63% |
| Apr, 2024 | $0.785 | $0.53 | $0.255 | 541,132.0 | -9.59% |
| Mar, 2024 | $0.80 | $0.495 | $0.305 | 1,052,615.0 | -5.07% |
| Feb, 2024 | $1.05 | $0.71 | $0.3398 | 696,935.0 | -21.93% |
| Jan, 2024 | $1.28 | $0.98 | $0.30 | 325,803.0 | -24.23% |
Aker Carbon Capture ASA Stock (AKCCF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.33 | $0.97 | $0.3597 | 501,914.0 | +36.84% |
| Nov, 2023 | $1.15 | $0.8905 | $0.2595 | 462,504.0 | -1.04% |
| Oct, 2023 | $1.02 | $0.815 | $0.205 | 578,707.0 | -10.28% |
| Sep, 2023 | $1.16 | $0.97 | $0.19 | 196,202.0 | -5.31% |
| Aug, 2023 | $1.52 | $1.07 | $0.45 | 226,901.0 | -27.10% |
| Jul, 2023 | $1.58 | $1.20 | $0.38 | 324,959.0 | +18.32% |
| Jun, 2023 | $1.59 | $1.11 | $0.476 | 464,761.0 | +14.91% |
| May, 2023 | $1.21 | $0.955 | $0.255 | 181,225.0 | +5.56% |
| Apr, 2023 | $1.49 | $0.925 | $0.565 | 199,258.0 | -24.48% |
| Mar, 2023 | $1.69 | $1.15 | $0.54 | 190,882.0 | -6.53% |
| Feb, 2023 | $1.64 | $1.43 | $0.21 | 404,895.0 | +3.37% |
| Jan, 2023 | $1.51 | $1.16 | $0.3499 | 315,346.0 | +28.70% |
5.15%
0.00%
Cap:
|
Volume (24h):