Get the Stockscreener App
0.017
13.71%
-0.0027
Aker Carbon Capture ASA Stock (AKCCF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 03, 2025 | $0.0181 | $0.017 | $0.0011 | 26,126.0 | -13.71% |
| Aug 29, 2025 | $0.0233 | $0.0171 | $0.0062 | 61,850.0 | -5.97% |
| Aug 28, 2025 | $0.021 | $0.0186 | $0.0024 | 502,525.0 | +4.75% |
| Aug 27, 2025 | $0.02 | $0.0188 | $0.0012 | 800.0 | +6.13% |
| Aug 26, 2025 | $0.0188 | $0.0188 | $0.00 | 450.0 | +0.24% |
| Aug 25, 2025 | $0.022 | $0.015 | $0.007 | 43,030.0 | -19.31% |
| Aug 22, 2025 | $0.0233 | $0.0152 | $0.0081 | 144,550.0 | +23.94% |
| Aug 21, 2025 | $0.0188 | $0.015 | $0.0038 | 28,628.0 | +25.33% |
| Aug 20, 2025 | $0.0156 | $0.015 | $0.0006 | 30,994.0 | -4.15% |
| Aug 19, 2025 | $0.0157 | $0.0157 | $0.00 | 275.0 | -6.01% |
| Aug 18, 2025 | $0.0169 | $0.0167 | $0.00025 | 450.0 | +2.78% |
| Aug 15, 2025 | $0.0199 | $0.0124 | $0.0075 | 614,678.0 | +0.62% |
| Aug 14, 2025 | $0.0167 | $0.0124 | $0.0043 | 17,551.0 | -11.34% |
| Aug 13, 2025 | $0.0204 | $0.0165 | $0.00386 | 18,610.0 | +4.37% |
| Aug 12, 2025 | $0.0174 | $0.0152 | $0.0022 | 25,008.0 | +12.26% |
| Aug 11, 2025 | $0.0164 | $0.0127 | $0.0037 | 113,942.0 | -7.77% |
| Aug 08, 2025 | $0.0175 | $0.0143 | $0.0032 | 47,439.0 | -3.42% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $0.0181 | $0.017 | $0.0011 | 26,126.0 | -13.71% |
| Aug, 2025 | $0.0233 | $0.0124 | $0.0109 | 2,113,134.0 | +15.88% |
| 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% |
0.73%
12.36%
Cap:
|
Volume (24h):