CO2 Energy Transition Corp. (NOEM)
NASDAQ: NOEM · Real-Time Price · USD
10.06
0.00 (0.00%)
Jun 26, 2025, 4:00 PM - Market closed

CO2 Energy Transition Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202510.0610.0610.0610.0610.06-27
Jun 25, 202510.0710.0710.0610.0610.06-105,389
Jun 24, 202510.0610.0610.0610.0610.06-116
Jun 23, 202510.0610.0610.0610.0610.06-105
Jun 20, 202510.0610.0610.0610.0610.060.05%129
Jun 18, 202510.0610.0610.0610.0610.06-129
Jun 17, 202510.0610.0610.0610.0610.06-0.25%158
Jun 16, 202510.0610.0810.0610.0810.080.25%11,997
Jun 13, 202510.0510.0610.0510.0610.060.15%140,445
Jun 12, 202510.0410.0410.0410.0410.04-0.10%123
Jun 11, 202510.0510.0610.0410.0510.05-0.30%9,832
Jun 10, 202510.0410.0810.0310.0810.080.40%6,649
Jun 9, 202510.0210.0410.0210.0410.040.05%150,235
Jun 6, 202510.0410.0410.0410.0410.04-0.15%2,034
Jun 5, 202510.0510.0510.0210.0510.050.50%13,072
Jun 4, 202510.0010.0010.0010.0010.00-301
Jun 3, 202510.0010.0010.0010.0010.000.10%6,277
Jun 2, 202510.0010.009.999.999.99-0.10%160,295
May 30, 202510.0010.0010.0010.0010.00-75
May 29, 202510.0010.0010.0010.0010.000.10%809
May 28, 20259.999.999.989.999.99-11,552
May 27, 20259.999.999.999.999.99-74
May 23, 20259.999.999.999.999.99-97
May 22, 20259.999.999.999.999.99-9,784
May 21, 20259.989.999.989.999.990.25%1,319
May 20, 20259.979.979.979.979.97-0.15%177
May 19, 20259.989.989.989.989.98-43
May 16, 20259.979.989.979.989.98-0.15%1,434
May 15, 20259.9910.019.9910.0010.000.05%64,558
May 14, 20259.999.999.999.999.990.10%103
May 13, 202510.4910.499.989.989.98-0.10%16,882
May 12, 20259.9810.009.979.999.990.10%24,561
May 9, 20259.989.989.989.989.98-103
May 8, 20259.989.989.989.989.98-0.10%123
May 7, 20259.999.999.999.999.990.10%119
May 6, 20259.989.989.989.989.98-121
May 5, 20259.989.989.989.989.98-362
May 2, 20259.989.989.989.989.98-125
May 1, 20259.989.989.989.989.98-1,120
Apr 30, 20259.999.999.959.989.98-741
Apr 29, 20259.989.989.989.989.980.20%208
Apr 28, 20259.969.969.969.969.96-0.10%50,000
Apr 25, 20259.979.979.979.979.97-31
Apr 24, 20259.979.979.979.979.97-105
Apr 23, 20259.979.979.979.979.970.10%151
Apr 22, 20259.969.969.969.969.960.20%101
Apr 21, 20259.999.999.949.949.94-0.30%204
Apr 17, 20259.979.979.979.979.97--
Apr 16, 20259.979.979.979.979.97--
Apr 15, 20259.979.979.979.979.97--