CO2 Energy Transition Corp. (NOEM)
NASDAQ: NOEM · Real-Time Price · USD
10.31
0.00 (0.00%)
At close: Dec 26, 2025, 4:00 PM EST
10.36
+0.05 (0.48%)
After-hours: Dec 26, 2025, 4:10 PM EST
CO2 Energy Transition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 115 |
| Dec 24, 2025 | 10.39 | 10.39 | 10.31 | 10.31 | 10.31 | - | 2,772 |
| Dec 23, 2025 | 10.35 | 10.35 | 10.31 | 10.31 | 10.31 | -0.48% | 1,691 |
| Dec 22, 2025 | 10.37 | 10.37 | 10.36 | 10.36 | 10.36 | -0.48% | 826 |
| Dec 19, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.29% | 882 |
| Dec 17, 2025 | 10.36 | 10.44 | 10.36 | 10.44 | 10.44 | 0.77% | 569 |
| Dec 16, 2025 | 10.30 | 10.36 | 10.30 | 10.36 | 10.36 | - | 220 |
| Dec 15, 2025 | 10.31 | 10.36 | 10.30 | 10.36 | 10.36 | -0.19% | 3,702 |
| Dec 12, 2025 | 10.31 | 10.38 | 10.31 | 10.38 | 10.38 | 0.10% | 202 |
| Dec 11, 2025 | 10.35 | 10.47 | 10.31 | 10.37 | 10.37 | 0.68% | 794 |
| Dec 10, 2025 | 10.26 | 10.35 | 10.24 | 10.30 | 10.30 | 0.68% | 12,633 |
| Dec 9, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 102 |
| Dec 8, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.10% | 155 |
| Dec 5, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 105 |
| Dec 3, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.20% | 101 |
| Dec 1, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 1,009 |
| Nov 28, 2025 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | - | 249,622 |
| Nov 26, 2025 | 10.26 | 10.26 | 10.24 | 10.24 | 10.24 | - | 3,101 |
| Nov 25, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 387 |
| Nov 24, 2025 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | -0.10% | 2,502 |
| Nov 19, 2025 | 10.30 | 10.30 | 10.25 | 10.25 | 10.25 | 0.28% | 3,121 |
| Nov 14, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.01% | 207 |
| Nov 13, 2025 | 10.22 | 10.26 | 10.21 | 10.22 | 10.22 | -0.20% | 41,179 |
| Nov 11, 2025 | 10.22 | 10.24 | 10.22 | 10.24 | 10.24 | - | 3,074 |
| Nov 4, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.39% | 127 |
| Nov 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.20% | 553 |
| Oct 30, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 1,005 |
| Oct 27, 2025 | 10.20 | 10.22 | 10.20 | 10.22 | 10.22 | - | 517 |
| Oct 24, 2025 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | 0.10% | 4,000 |
| Oct 15, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.17% | 105 |
| Oct 13, 2025 | 10.18 | 10.19 | 10.18 | 10.19 | 10.19 | 0.13% | 2,916 |
| Oct 10, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 498 |
| Oct 8, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.06% | 302 |
| Oct 6, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.26% | 202 |
| Oct 2, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.39% | 234 |
| Sep 26, 2025 | 10.15 | 10.20 | 10.15 | 10.20 | 10.20 | - | 45,484 |
| Sep 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.39% | 2,551 |
| Sep 16, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.10% | 230 |
| Sep 15, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.06% | 159 |
| Sep 12, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.04% | 279 |
| Sep 11, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.10% | 501 |
| Sep 4, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 338 |
| Sep 2, 2025 | 10.12 | 10.15 | 10.12 | 10.15 | 10.15 | - | 603 |
| Aug 28, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.10% | 234 |
| Aug 25, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.40% | 935 |
| Aug 20, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.10% | 104 |
| Aug 15, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.10% | 60,053 |
| Aug 13, 2025 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | -0.20% | 3,682 |
| Aug 7, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 1,828 |
| Aug 4, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 20,016 |