ClimateRock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	11.65	11.65	11.65	11.65	11.65	-	2
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%	235,528
Nov 15, 2024	11.64	11.64	11.64	11.64	11.64	-	99
Nov 14, 2024	11.64	11.64	11.64	11.64	11.64	-	104
Nov 13, 2024	11.64	11.64	11.64	11.64	11.64	-	5
Nov 12, 2024	11.64	11.64	11.64	11.64	11.64	-	2
Nov 11, 2024	11.64	11.64	11.64	11.64	11.64	0.34%	268
Nov 8, 2024	11.60	11.60	11.60	11.60	11.60	-	25
Nov 7, 2024	11.60	11.60	11.60	11.60	11.60	-	11
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	-	2
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	-	10
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	-	99
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	-	17
Oct 16, 2024	11.60	11.60	11.60	11.60	11.60	-	62
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	-	15
Oct 7, 2024	11.60	11.60	11.60	11.60	11.60	-	1
Oct 4, 2024	11.60	11.60	11.60	11.60	11.60	-	5
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	-	16
Oct 1, 2024	11.60	11.60	11.60	11.60	11.60	-	1
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%	99,855
Sep 26, 2024	11.55	11.55	11.55	11.55	11.55	-	2
Sep 25, 2024	11.55	11.55	11.55	11.55	11.55	-	2
Sep 24, 2024	11.55	11.55	11.55	11.55	11.55	-	1
Sep 23, 2024	11.55	11.55	11.55	11.55	11.55	-	100
Sep 20, 2024	11.55	11.55	11.55	11.55	11.55	-	3
Sep 19, 2024	11.55	11.55	11.55	11.55	11.55	-	3
Sep 18, 2024	11.55	11.55	11.55	11.55	11.55	-	2
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	-	52
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	-	2
Sep 11, 2024	11.55	11.55	11.55	11.55	11.55	-	3
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	-	2
Aug 30, 2024	11.55	11.55	11.55	11.55	11.55	-	2
Aug 29, 2024	11.55	11.55	11.55	11.55	11.55	-	3
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	-	2
Aug 26, 2024	11.55	11.55	11.55	11.55	11.55	-	3
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	-	2
Aug 21, 2024	11.55	11.55	11.55	11.55	11.55	-	2
Aug 20, 2024	11.55	11.55	11.55	11.55	11.55	-	2
Aug 19, 2024	11.55	11.55	11.55	11.55	11.55	-	2
Aug 16, 2024	11.55	11.55	11.55	11.55	11.55	-	12
Aug 15, 2024	11.55	11.55	11.55	11.55	11.55	-	2
Aug 14, 2024	11.55	11.55	11.55	11.55	11.55	-	17
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	-	2
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	-	12
Aug 5, 2024	11.55	11.59	11.55	11.55	11.55	0.09%	2,667
Aug 2, 2024	11.54	11.54	11.54	11.54	11.54	-	15,266
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	-	-
Jul 26, 2024	11.54	11.54	11.54	11.54	11.54	-	-
Jul 25, 2024	11.54	11.54	11.54	11.54	11.54	-	1
Jul 24, 2024	11.54	11.54	11.54	11.54	11.54	0.09%	1,090
Jul 23, 2024	11.53	11.53	11.53	11.53	11.53	-	35
Jul 22, 2024	11.53	11.53	11.53	11.53	11.53	-	-
Jul 19, 2024	11.53	11.53	11.53	11.53	11.53	-	-
Jul 18, 2024	11.53	11.53	11.53	11.53	11.53	-	-
Jul 17, 2024	11.53	11.53	11.53	11.53	11.53	-	-
Jul 16, 2024	11.53	11.53	11.53	11.53	11.53	-	10
Jul 15, 2024	11.53	11.53	11.53	11.53	11.53	-	3
Jul 12, 2024	11.53	11.53	11.53	11.53	11.53	-	-
Jul 11, 2024	11.53	11.53	11.53	11.53	11.53	-	6
Jul 10, 2024	11.53	11.53	11.53	11.53	11.53	-	51,900
Jul 9, 2024	11.53	11.53	11.53	11.53	11.53	-	93
Jul 8, 2024	11.53	11.53	11.53	11.53	11.53	-	449
Jul 5, 2024	11.53	11.53	11.53	11.53	11.53	-	7
Jul 3, 2024	11.53	11.53	11.53	11.53	11.53	-	1