ClimateRock (CLRC)
NASDAQ: CLRC · Real-Time Price · USD
11.55
-0.15 (-1.28%)
Sep 17, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.35% | 5,504 |
| Jul 1, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | 233,946 |
| Jun 28, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | 3 |
| Jun 27, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | 78 |
| Jun 26, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | - |
| Jun 25, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | 79 |
| Jun 24, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | 2 |
| Jun 21, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | - |
| Jun 20, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.52% | 204 |
| Jun 18, 2024 | 11.50 | 11.55 | 11.50 | 11.55 | 11.55 | 0.43% | 2,347 |
| Jun 17, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 17 |
| Jun 14, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.09% | 219 |
| Jun 13, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | 6 |
| Jun 12, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | 4 |
| Jun 11, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.04% | 1,604 |
| Jun 10, 2024 | 11.49 | 11.50 | 11.49 | 11.50 | 11.50 | 0.04% | 73,223 |
| Jun 7, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | 19 |
| Jun 6, 2024 | 11.48 | 11.49 | 11.48 | 11.49 | 11.49 | -0.09% | 1,404 |
| Jun 5, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 1 |
| Jun 4, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.35% | 120 |
| Jun 3, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.09% | 5,003 |
| May 31, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | - |
| May 30, 2024 | 11.45 | 11.46 | 11.44 | 11.45 | 11.45 | 0.17% | 10,002 |
| May 29, 2024 | 11.44 | 11.44 | 11.43 | 11.43 | 11.43 | -0.09% | 10,073 |
| May 28, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 1,302 |
| May 24, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | - |
| May 23, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 615 |
| May 22, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 1 |
| May 21, 2024 | 11.43 | 11.44 | 11.43 | 11.44 | 11.44 | 0.44% | 1,026 |
| May 20, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | 1 |
| May 17, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | - |
| May 16, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | 10 |
| May 15, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | 1 |
| May 14, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.44% | 201 |
| May 13, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 111 |
| May 10, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | - |
| May 9, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.09% | 116 |
| May 8, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.09% | 105 |
| May 7, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 103 |
| May 6, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.09% | 103 |
| May 3, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 101 |