ClimateRock (CLRC)
NASDAQ: CLRC · Real-Time Price · USD
12.01
-0.18 (-1.48%)
Mar 18, 2025, 4:00 PM EDT - Market open
ClimateRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | 5 |
| Mar 24, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | 5 |
| Mar 21, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | 3 |
| Mar 20, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | 5 |
| Mar 19, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | 17 |
| Mar 18, 2025 | 12.15 | 12.15 | 12.01 | 12.01 | 12.01 | 0.76% | 222 |
| Mar 17, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - | - |
| Mar 14, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - | - |
| Mar 13, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - | 18 |
| Mar 12, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - | 1 |
| Mar 11, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - | - |
| Mar 10, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -1.73% | 1,644 |
| Mar 7, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - | - |
| Mar 6, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - | 6 |
| Mar 5, 2025 | 11.92 | 12.13 | 11.91 | 12.13 | 12.13 | 2.28% | 3,863 |
| Mar 4, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - | 4 |
| Mar 3, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - | 10 |
| Feb 28, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - | - |
| Feb 27, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - | - |
| Feb 26, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - | 1 |
| Feb 25, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - | 5 |
| Feb 24, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - | - |
| Feb 21, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - | 308 |
| Feb 20, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.92% | 195 |
| Feb 19, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - | 2 |
| Feb 18, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - | 7 |
| 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 7, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 6 |
| Feb 6, 2025 | 12.13 | 12.13 | 12.10 | 12.10 | 12.10 | -0.17% | 844 |
| Feb 5, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - | 89 |
| Feb 4, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 2.71% | 278 |
| Feb 3, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 87 |
| Jan 31, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.60% | 631 |
| Jan 30, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - | - |
| Jan 29, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - | - |
| Jan 28, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - | - |
| 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 23, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 45 |
| 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 17, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 15 |
| Jan 16, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 2 |
| Jan 15, 2025 | 11.89 | 11.90 | 11.89 | 11.90 | 11.90 | 0.51% | 1,382 |
| Jan 14, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | 2 |
| Jan 13, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | 77 |