CO2 Energy Transition Corp. (NOEM)
NASDAQ: NOEM · Real-Time Price · USD
CO2 Energy Transition currently trades with the ticker symbol NOEMU
10.30
0.00 (0.00%)
Feb 4, 2025, 4:00 PM EST - Market closed
CO2 Energy Transition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1 |
| Feb 20, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Feb 19, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Feb 18, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 600 |
| Feb 14, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Feb 13, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Feb 12, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Feb 11, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Feb 10, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Feb 7, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Feb 6, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Feb 5, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Feb 4, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.18% | 106 |
| Feb 3, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 23 |
| Jan 31, 2025 | 10.05 | 10.18 | 10.05 | 10.18 | 10.18 | -0.20% | 400 |
| Jan 30, 2025 | 10.13 | 10.20 | 10.06 | 10.20 | 10.20 | 0.49% | 505 |
| Jan 29, 2025 | 10.10 | 10.15 | 10.06 | 10.15 | 10.15 | -0.98% | 1,190 |
| Jan 28, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -2.38% | 562 |
| Jan 27, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 19 |
| Jan 24, 2025 | 10.04 | 10.50 | 10.04 | 10.50 | 10.50 | 3.45% | 461 |
| Jan 23, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Jan 22, 2025 | 10.03 | 10.15 | 10.03 | 10.15 | 10.15 | 0.10% | 1,500 |
| Jan 21, 2025 | 10.04 | 10.15 | 10.04 | 10.14 | 10.14 | -0.10% | 1,250 |
| Jan 17, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 607 |
| Jan 16, 2025 | 10.06 | 10.15 | 10.06 | 10.15 | 10.15 | -0.10% | 3,305 |
| Jan 15, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.10% | 2,100 |
| Jan 14, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 2 |
| Jan 13, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.50% | 100 |
| Jan 10, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 3 |
| Jan 8, 2025 | 10.02 | 10.10 | 10.02 | 10.10 | 10.10 | 0.70% | 1,404 |
| Jan 7, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 301 |
| Jan 6, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | - |
| Jan 3, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 4 |
| Jan 2, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 201 |
| Dec 31, 2024 | 10.02 | 10.03 | 10.01 | 10.02 | 10.02 | -0.10% | 45,538 |
| Dec 30, 2024 | 10.03 | 10.03 | 9.99 | 10.03 | 10.03 | - | 1,680 |
| Dec 27, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 110 |
| Dec 26, 2024 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | -0.30% | 433 |
| Dec 24, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 5 |
| Dec 23, 2024 | 10.10 | 10.10 | 10.06 | 10.06 | 10.06 | 0.10% | 777 |
| Dec 20, 2024 | 9.99 | 10.05 | 9.99 | 10.05 | 10.05 | 0.50% | 35,862 |
| Dec 19, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 1,741 |
| Dec 18, 2024 | 10.00 | 10.25 | 9.99 | 9.99 | 9.99 | -0.10% | 106,761 |
| Dec 17, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 326,029 |
| Dec 16, 2024 | 9.99 | 10.01 | 9.99 | 10.00 | 10.00 | 0.10% | 51,378 |
| Dec 13, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | - |
| Dec 12, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | - |
| Dec 11, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | - |
| Dec 10, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 5,001 |
| Dec 9, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 48 |
| Dec 6, 2024 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | -0.11% | 210 |
| Dec 5, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 20 |
| Dec 4, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.01% | 153 |
| Dec 3, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.05% | 708 |
| Dec 2, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.05% | 132,377 |
| Nov 29, 2024 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 0.07% | 8,068 |
| Nov 27, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.03% | 420 |
| Nov 26, 2024 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | -0.08% | 114,276 |
| Nov 25, 2024 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | 0.08% | 66,735 |
| Nov 22, 2024 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | - | 86,565 |