CO2 Energy Transition Corp. (NOEM)
NASDAQ: NOEM · Real-Time Price · USD
10.12
+0.04 (0.40%)
Jul 21, 2025, 4:00 PM - Market closed
CO2 Energy Transition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.40% | 310 |
| Jul 18, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 73 |
| Jul 17, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 123 |
| Jul 16, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 1 |
| Jul 15, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 1 |
| Jul 14, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 174 |
| Jul 11, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 24,097 |
| Jul 10, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 1 |
| Jul 9, 2025 | 10.10 | 10.10 | 10.08 | 10.08 | 10.08 | -0.30% | 25,304 |
| Jul 8, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 1,795 |
| Jul 7, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 13 |
| Jul 3, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 8 |
| Jul 2, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 24 |
| Jul 1, 2025 | 10.49 | 10.49 | 10.11 | 10.11 | 10.11 | 0.40% | 603 |
| Jun 30, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.10% | 2,208 |
| Jun 27, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 23 |
| Jun 26, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 27 |
| Jun 25, 2025 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | - | 105,389 |
| Jun 24, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 116 |
| Jun 23, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 105 |
| Jun 20, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.05% | 129 |
| Jun 18, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 129 |
| Jun 17, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.25% | 158 |
| Jun 16, 2025 | 10.06 | 10.08 | 10.06 | 10.08 | 10.08 | 0.25% | 11,997 |
| Jun 13, 2025 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 0.15% | 140,445 |
| Jun 12, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.10% | 123 |
| Jun 11, 2025 | 10.05 | 10.06 | 10.04 | 10.05 | 10.05 | -0.30% | 9,832 |
| Jun 10, 2025 | 10.04 | 10.08 | 10.03 | 10.08 | 10.08 | 0.40% | 6,649 |
| Jun 9, 2025 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | 0.05% | 150,235 |
| Jun 6, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.15% | 2,034 |
| Jun 5, 2025 | 10.05 | 10.05 | 10.02 | 10.05 | 10.05 | 0.50% | 13,072 |
| Jun 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 301 |
| Jun 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 6,277 |
| Jun 2, 2025 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.10% | 160,295 |
| May 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 75 |
| May 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 809 |
| May 28, 2025 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | - | 11,552 |
| May 27, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 74 |
| May 23, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 97 |
| May 22, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 9,784 |
| May 21, 2025 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 0.25% | 1,319 |
| May 20, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.15% | 177 |
| May 19, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 43 |
| May 16, 2025 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | -0.15% | 1,434 |
| May 15, 2025 | 9.99 | 10.01 | 9.99 | 10.00 | 10.00 | 0.05% | 64,558 |
| May 14, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 103 |
| May 13, 2025 | 10.49 | 10.49 | 9.98 | 9.98 | 9.98 | -0.10% | 16,882 |
| May 12, 2025 | 9.98 | 10.00 | 9.97 | 9.99 | 9.99 | 0.10% | 24,561 |
| May 9, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 103 |
| May 8, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.10% | 123 |