CO2 Energy Transition Corp. (NOEM)
NASDAQ: NOEM · Real-Time Price · USD
10.25
+0.01 (0.10%)
Nov 28, 2025, 4:00 PM EST - Market closed
CO2 Energy Transition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.10% | 2,053 |
| Jul 29, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.10% | 19,492 |
| Jul 25, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.40% | 3,028 |
| Jul 21, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.40% | 310 |
| Jul 11, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 24,097 |
| 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 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 25, 2025 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | - | 105,389 |
| 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 |