CO2 Energy Transition Corp. (NOEM)
NASDAQ: NOEM · Real-Time Price · USD
CO2 Energy Transition currently trades with the ticker symbol NOEMU
10.05
+0.05 (0.50%)
Dec 20, 2024, 4:00 PM EST - Market closed
CO2 Energy Transition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 9.99 | 10.05 | 9.99 | 10.05 | 10.05 | 0.50% | 35,862 |
| Dec 19, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 1,741 |
| Dec 18, 2024 | 10.00 | 10.25 | 9.99 | 9.99 | 9.99 | -0.10% | 106,761 |
| Dec 17, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 326,029 |
| Dec 16, 2024 | 9.99 | 10.01 | 9.99 | 10.00 | 10.00 | 0.10% | 51,378 |
| Dec 13, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | - |
| Dec 12, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | - |
| Dec 11, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | - |
| Dec 10, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 5,001 |
| Dec 9, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 48 |
| Dec 6, 2024 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | -0.11% | 210 |
| Dec 5, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 20 |
| Dec 4, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.01% | 153 |
| Dec 3, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.05% | 708 |
| Dec 2, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.05% | 132,377 |
| Nov 29, 2024 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 0.07% | 8,068 |
| Nov 27, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.03% | 420 |
| Nov 26, 2024 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | -0.08% | 114,276 |
| Nov 25, 2024 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | 0.08% | 66,735 |
| Nov 22, 2024 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | - | 86,565 |