ClimateRock (CLRCF)
OTCMKTS
· Delayed Price · Currency is USD
12.10
0.00 (0.00%)
May 30, 2025, 4:00 PM EDT
ClimateRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| May 29, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| May 28, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| May 27, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| May 23, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| May 22, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| May 21, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| May 20, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| May 19, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| May 16, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.33% | 118,000 |
| May 15, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| May 14, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| May 13, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| May 12, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| May 9, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| May 8, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| May 7, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| May 6, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| May 5, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| May 2, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| May 1, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | 32 |
| Apr 30, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| Apr 29, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| Apr 28, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | 1 |
| Apr 25, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | 19 |
| Apr 24, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | 20 |
| Apr 23, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| Apr 22, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | 48 |
| Apr 21, 2025 | 12.06 | 12.06 | 12.01 | 12.06 | 12.06 | 0.33% | 18,600 |
| Apr 17, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - | 1 |
| Apr 16, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - | 1 |
| Apr 15, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - | - |
| Apr 14, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - | 75 |
| Apr 11, 2025 | 12.00 | 12.02 | 12.00 | 12.02 | 12.02 | 9.27% | 77,262 |