Get the Stockscreener App
0.30
11.11%
0.03
Aker Carbon Capture ASA Stock (AKCCF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 21, 2025 | $0.3243 | $0.271 | $0.0533 | 5,850.0 | +11.11% |
| May 16, 2025 | $0.2817 | $0.27 | $0.0117 | 15,913.0 | -1.82% |
| May 15, 2025 | $0.2835 | $0.275 | $0.0085 | 21,876.0 | -5.01% |
| May 14, 2025 | $0.2895 | $0.2653 | $0.0242 | 62,895.0 | +3.14% |
| May 13, 2025 | $0.3184 | $0.2604 | $0.058 | 8,609.0 | -4.41% |
| May 12, 2025 | $0.3079 | $0.2937 | $0.0143 | 6,720.0 | +3.40% |
| May 09, 2025 | $0.30 | $0.26 | $0.04 | 23,791.0 | +9.23% |
| May 08, 2025 | $0.2826 | $0.2399 | $0.0427 | 162,830.0 | +6.91% |
| May 07, 2025 | $0.25 | $0.2377 | $0.0123 | 2,490.0 | -2.72% |
| May 06, 2025 | $0.27 | $0.25 | $0.02 | 3,510.0 | -4.43% |
| May 05, 2025 | $0.27 | $0.2616 | $0.0084 | 15,900.0 | +9.00% |
| May 02, 2025 | $0.2568 | $0.24 | $0.0168 | 1,265.0 | +0.00% |
| May 01, 2025 | $0.26 | $0.2321 | $0.0279 | 53,630.0 | -11.11% |
| Apr 30, 2025 | $0.2848 | $0.2502 | $0.0347 | 2,947.0 | +4.33% |
| Apr 29, 2025 | $0.2588 | $0.2588 | $0.00 | 30,000.0 | -0.46% |
| Apr 28, 2025 | $0.2898 | $0.26 | $0.0298 | 82,792.0 | -27.78% |
| Apr 25, 2025 | $0.36 | $0.345 | $0.015 | 1,264.0 | +3.11% |
| Apr 24, 2025 | $0.35 | $0.3325 | $0.0175 | 115,001.0 | -0.24% |
| Apr 23, 2025 | $0.36 | $0.3279 | $0.0321 | 66,450.0 | -2.78% |
| Apr 22, 2025 | $0.36 | $0.36 | $0.00 | 8,300.0 | +7.82% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $0.3243 | $0.2321 | $0.0922 | 385,279.0 | +11.11% |
| 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 | 245,619.0 | -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% |
1.31%
Cap:
|
Volume (24h):