ClimateRock (CLRC)
NASDAQ: CLRC · Real-Time Price · USD
11.75
-0.02 (-0.17%)
Dec 3, 2024, 4:00 PM EST - Market closed
ClimateRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Dec 16, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Dec 13, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Dec 12, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Dec 11, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Dec 10, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Dec 9, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Dec 6, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Dec 5, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Dec 4, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Dec 3, 2024 | 11.74 | 11.75 | 11.74 | 11.75 | 11.75 | 0.86% | 5,955 |
| Dec 2, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | - |
| Nov 29, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | - |
| Nov 27, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | - |
| Nov 26, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | - |
| Nov 25, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | - |
| Nov 22, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | - |
| Nov 21, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | - |
| Nov 20, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | - |
| Nov 19, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | - |
| Nov 18, 2024 | 11.73 | 11.73 | 11.65 | 11.65 | 11.65 | 0.09% | 235,677 |
| Nov 15, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - | - |
| Nov 14, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - | - |
| Nov 13, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - | - |
| Nov 12, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - | - |
| Nov 11, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.34% | 300 |
| Nov 8, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Nov 7, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Nov 6, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Nov 5, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Nov 4, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Nov 1, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Oct 31, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Oct 30, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Oct 29, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Oct 28, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Oct 25, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Oct 24, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Oct 23, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Oct 22, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Oct 21, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Oct 18, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Oct 17, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Oct 16, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Oct 15, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Oct 14, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Oct 11, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Oct 10, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Oct 9, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Oct 8, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Oct 7, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Oct 4, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Oct 3, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Oct 2, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Oct 1, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Sep 30, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Sep 27, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.43% | 99,900 |
| Sep 26, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Sep 25, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Sep 24, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Sep 23, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Sep 20, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Sep 19, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Sep 18, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Sep 17, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Sep 16, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Sep 13, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Sep 12, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Sep 11, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Sep 10, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 125,000 |
| Sep 9, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Sep 6, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Sep 5, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Sep 4, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Sep 3, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Aug 30, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Aug 29, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Aug 28, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 11 |
| Aug 27, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Aug 26, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Aug 23, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Aug 22, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Aug 21, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Aug 20, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Aug 19, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 1 |
| Aug 16, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 100 |
| Aug 15, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Aug 14, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Aug 13, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Aug 12, 2024 | 11.62 | 11.63 | 11.55 | 11.55 | 11.55 | - | 2,606 |
| Aug 9, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.09% | 215 |
| Aug 8, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | - |
| Aug 7, 2024 | 12.00 | 12.00 | 11.56 | 11.56 | 11.56 | 0.09% | 4,330 |
| Aug 6, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Aug 5, 2024 | 11.55 | 11.59 | 11.55 | 11.55 | 11.55 | 0.09% | 2,700 |
| Aug 2, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 15,300 |
| Aug 1, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | - |
| Jul 31, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | - |
| Jul 30, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | - |
| Jul 29, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | - |