ClimateRock (CLRC)
NASDAQ: CLRC · Real-Time Price · USD
11.86
+0.04 (0.34%)
Feb 20, 2025, 4:00 PM EST - Market closed
ClimateRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 10, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | 43 |
| Jan 8, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | 2 |
| Jan 7, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.42% | 57,818 |
| Jan 6, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - | 82 |
| Jan 3, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - | 1 |
| Jan 2, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - | - |
| Dec 31, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - | - |
| Dec 30, 2024 | 11.77 | 11.79 | 11.77 | 11.79 | 11.79 | 0.34% | 9,628 |
| Dec 27, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Dec 26, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Dec 24, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 5 |
| Dec 23, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Dec 20, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 2 |
| Dec 19, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 28 |
| Dec 18, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 3 |
| Dec 17, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 2 |
| 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 | - | 3 |
| Dec 9, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 27 |
| Dec 6, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 1 |
| 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 | - | 27 |
| Dec 3, 2024 | 11.74 | 11.75 | 11.74 | 11.75 | 11.75 | 0.86% | 5,292 |
| Dec 2, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 22 |
| 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 | - | 297 |
| Nov 25, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 1 |
| 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 | - | 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 |