CO2 Energy Transition Corp. (NOEM)
NASDAQ: NOEM · Real-Time Price · USD
9.91
-0.03 (-0.30%)
Mar 28, 2025, 4:00 PM EDT - Market closed
CO2 Energy Transition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.30% | 521 |
| Mar 27, 2025 | 9.89 | 9.96 | 9.89 | 9.94 | 9.94 | 0.61% | 2,141 |
| Mar 26, 2025 | 9.88 | 9.89 | 9.87 | 9.88 | 9.88 | 0.05% | 430,059 |
| Mar 25, 2025 | 9.87 | 9.88 | 9.87 | 9.88 | 9.88 | 0.05% | 20,805 |
| Mar 24, 2025 | 9.86 | 9.88 | 9.86 | 9.87 | 9.87 | - | 315,114 |
| Mar 21, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 21 |
| Mar 20, 2025 | 9.88 | 9.88 | 9.87 | 9.87 | 9.87 | - | 34,859 |
| Mar 19, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 644 |
| Mar 18, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 4,393 |
| Mar 17, 2025 | 9.87 | 9.88 | 9.87 | 9.87 | 9.87 | - | 32,500 |
| Mar 14, 2025 | 9.87 | 9.88 | 9.87 | 9.87 | 9.87 | -0.10% | 183,050 |
| Mar 13, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 1,029 |
| Mar 12, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 1,150 |
| Mar 11, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 15,001 |
| Mar 10, 2025 | 9.87 | 9.88 | 9.87 | 9.88 | 9.88 | 0.10% | 72,401 |
| Mar 7, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 216,410 |
| Mar 6, 2025 | 9.85 | 9.87 | 9.85 | 9.87 | 9.87 | 0.20% | 745,978 |
| Mar 5, 2025 | 9.85 | 9.86 | 9.85 | 9.85 | 9.85 | 0.10% | 263,290 |
| Mar 4, 2025 | 9.85 | 9.85 | 9.84 | 9.84 | 9.84 | -0.10% | 197,777 |
| Mar 3, 2025 | 9.86 | 9.86 | 9.85 | 9.85 | 9.85 | - | 107,831 |
| Feb 28, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Feb 27, 2025 | 9.86 | 9.86 | 9.85 | 9.85 | 9.85 | 0.10% | 296 |
| Feb 26, 2025 | 9.86 | 9.86 | 9.84 | 9.84 | 9.84 | -0.10% | 2,628 |
| Feb 25, 2025 | 9.86 | 9.86 | 9.85 | 9.85 | 9.85 | -0.10% | 10,129 |
| Feb 24, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | 166 |
| Feb 21, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | 5,156 |
| Feb 20, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.10% | 155 |
| Feb 19, 2025 | 9.87 | 9.87 | 9.85 | 9.85 | 9.85 | -0.10% | 3,705 |
| Feb 18, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | 155 |
| Feb 14, 2025 | 9.85 | 9.86 | 9.85 | 9.86 | 9.86 | 0.10% | 292 |
| Feb 13, 2025 | 9.86 | 9.87 | 9.85 | 9.85 | 9.85 | -0.10% | 56,086 |
| Feb 12, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.10% | 129 |
| Feb 11, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 137 |
| Feb 10, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 4,293 |
| Feb 7, 2025 | 9.82 | 9.87 | 9.82 | 9.87 | 9.87 | 0.19% | 993 |
| Feb 6, 2025 | 9.87 | 9.87 | 9.85 | 9.85 | 9.85 | -0.19% | 508 |
| Feb 5, 2025 | 9.85 | 9.87 | 9.85 | 9.87 | 9.87 | - | 1,086 |
| Feb 4, 2025 | 9.86 | 9.87 | 9.85 | 9.87 | 9.87 | -0.30% | 32,525 |
| Feb 3, 2025 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | 0.10% | 529 |
| Jan 31, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.10% | 127 |
| Jan 30, 2025 | 9.90 | 9.90 | 9.88 | 9.88 | 9.88 | 0.20% | 1,835 |
| Jan 29, 2025 | 9.87 | 9.87 | 9.86 | 9.86 | 9.86 | -0.40% | 2,197 |
| Jan 28, 2025 | 9.82 | 9.90 | 9.82 | 9.90 | 9.90 | 0.10% | 560 |
| Jan 27, 2025 | 9.78 | 9.89 | 9.78 | 9.89 | 9.89 | 0.20% | 712 |
| Jan 24, 2025 | 9.80 | 9.90 | 9.80 | 9.87 | 9.87 | -0.30% | 5,775 |
| Jan 23, 2025 | 9.90 | 9.90 | 9.79 | 9.90 | 9.90 | 0.20% | 3,029 |
| Jan 22, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.82% | 105 |
| Jan 21, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 5 |
| Jan 17, 2025 | 10.78 | 10.78 | 9.78 | 9.80 | 9.80 | -0.20% | 24,616 |