CO2 Energy Transition Corp. (NOEM)
NASDAQ: NOEM · Real-Time Price · USD
10.35
+0.02 (0.19%)
At close: Feb 6, 2026, 4:00 PM EST
10.34
-0.01 (-0.10%)
After-hours: Feb 6, 2026, 4:10 PM EST
CO2 Energy Transition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.19% | 7,820 |
| Feb 5, 2026 | 10.39 | 10.39 | 10.33 | 10.33 | 10.33 | -0.39% | 12,075 |
| Feb 4, 2026 | 10.40 | 10.40 | 10.33 | 10.37 | 10.37 | -0.48% | 250,383 |
| Feb 3, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.39% | 113 |
| Feb 2, 2026 | 10.35 | 10.40 | 10.33 | 10.38 | 10.38 | -0.10% | 478 |
| Jan 30, 2026 | 10.39 | 10.39 | 10.33 | 10.39 | 10.39 | - | 1,307 |
| Jan 29, 2026 | 10.36 | 10.39 | 10.36 | 10.39 | 10.39 | 0.29% | 457 |
| Jan 28, 2026 | 10.33 | 10.36 | 10.33 | 10.36 | 10.36 | - | 482 |
| Jan 27, 2026 | 10.48 | 10.48 | 10.33 | 10.36 | 10.36 | 0.19% | 3,316 |
| Jan 26, 2026 | 10.36 | 10.50 | 10.34 | 10.34 | 10.34 | -0.19% | 2,045 |
| Jan 23, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 576 |
| Jan 21, 2026 | 10.34 | 10.36 | 10.34 | 10.36 | 10.36 | 0.19% | 1,147 |
| Jan 20, 2026 | 10.32 | 10.34 | 10.32 | 10.34 | 10.34 | 0.19% | 1,074 |
| Jan 16, 2026 | 10.39 | 10.39 | 10.30 | 10.32 | 10.32 | 0.10% | 6,100 |
| Jan 15, 2026 | 10.32 | 10.39 | 10.31 | 10.31 | 10.31 | 0.10% | 1,035 |
| Jan 13, 2026 | 10.32 | 10.34 | 10.30 | 10.30 | 10.30 | 0.10% | 1,849 |
| Jan 12, 2026 | 10.32 | 10.32 | 10.29 | 10.29 | 10.29 | - | 1,189 |
| Jan 9, 2026 | 10.29 | 10.30 | 10.29 | 10.29 | 10.29 | - | 385 |
| Jan 8, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 135 |
| Jan 7, 2026 | 10.34 | 10.38 | 10.29 | 10.29 | 10.29 | -0.19% | 3,958 |
| Jan 6, 2026 | 10.29 | 10.31 | 10.29 | 10.31 | 10.31 | 0.19% | 839 |
| Jan 5, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 693 |
| Jan 2, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 2,294 |
| Dec 31, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.24% | 256 |
| Dec 30, 2025 | 10.30 | 10.32 | 10.30 | 10.32 | 10.32 | 0.05% | 22,081 |
| Dec 29, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 953 |
| 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% | 12,635 |
| 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 |