ClimateRock (CLRCF)
OTCMKTS · Delayed Price · Currency is USD
12.10
0.00 (0.00%)
At close: Jun 5, 2025
ClimateRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 12.02 | 12.10 | 12.01 | 12.10 | 12.10 | - | 24,827 |
| May 16, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.33% | 118,000 |
| Apr 21, 2025 | 12.06 | 12.06 | 12.01 | 12.06 | 12.06 | 0.33% | 18,600 |
| Apr 11, 2025 | 12.00 | 12.02 | 12.00 | 12.02 | 12.02 | 9.27% | 77,262 |
| Apr 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -8.33% | 351 |
| Apr 9, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.08% | 1,029 |
| Mar 18, 2025 | 12.15 | 12.15 | 12.01 | 12.01 | 12.01 | 0.76% | 222 |
| Mar 10, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -1.73% | 1,644 |
| Mar 5, 2025 | 11.92 | 12.13 | 11.91 | 12.13 | 12.13 | 2.28% | 3,863 |
| Feb 20, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.92% | 195 |
| Feb 14, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.08% | 561 |
| Feb 13, 2025 | 11.92 | 11.96 | 11.92 | 11.96 | 11.96 | 1.01% | 326 |
| Feb 12, 2025 | 11.82 | 11.85 | 11.81 | 11.84 | 11.84 | -0.08% | 872 |
| Feb 11, 2025 | 11.84 | 11.85 | 11.82 | 11.85 | 11.85 | -1.09% | 504 |
| Feb 10, 2025 | 12.01 | 12.02 | 11.98 | 11.98 | 11.98 | -0.99% | 1,759 |
| Feb 6, 2025 | 12.13 | 12.13 | 12.10 | 12.10 | 12.10 | -0.17% | 844 |
| Feb 4, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 2.71% | 278 |
| Jan 31, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.60% | 631 |
| Jan 27, 2025 | 11.95 | 11.96 | 11.87 | 11.87 | 11.87 | 0.26% | 2,814 |
| Jan 24, 2025 | 11.92 | 11.93 | 11.84 | 11.84 | 11.84 | -0.50% | 3,703 |
| Jan 22, 2025 | 11.91 | 11.93 | 11.90 | 11.90 | 11.90 | -0.08% | 3,100 |
| Jan 21, 2025 | 11.90 | 11.91 | 11.90 | 11.91 | 11.91 | 0.08% | 1,394 |
| Jan 15, 2025 | 11.89 | 11.90 | 11.89 | 11.90 | 11.90 | 0.51% | 1,382 |
| Jan 7, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.42% | 8,640 |