CO2 Energy Transition Corp. (NOEM)
NASDAQ: NOEM · Real-Time Price · USD
9.98
0.00 (0.00%)
May 9, 2025, 10:06 AM - Market open
CO2 Energy Transition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.10% | 123 |
| May 7, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 119 |
| May 6, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 121 |
| May 5, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 362 |
| May 2, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 125 |
| May 1, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 1,120 |
| Apr 30, 2025 | 9.99 | 9.99 | 9.95 | 9.98 | 9.98 | - | 741 |
| Apr 29, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.20% | 208 |
| Apr 28, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.10% | 50,000 |
| Apr 25, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 31 |
| Apr 24, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 105 |
| Apr 23, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% | 151 |
| Apr 22, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.20% | 101 |
| Apr 21, 2025 | 9.99 | 9.99 | 9.94 | 9.94 | 9.94 | -0.30% | 204 |
| Apr 17, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | - |
| Apr 16, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | - |
| Apr 15, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | - |
| Apr 14, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 54 |
| Apr 11, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 16 |
| Apr 10, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 110 |
| Apr 9, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.30% | 307 |
| Apr 8, 2025 | 10.03 | 10.03 | 9.92 | 10.00 | 10.00 | - | 1,736 |
| Apr 7, 2025 | 9.92 | 10.00 | 9.92 | 10.00 | 10.00 | 0.81% | 140,783 |
| Apr 4, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 26 |
| Apr 3, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 20 |
| Apr 2, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 49 |
| Apr 1, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 42 |
| Mar 31, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.10% | 1,520 |
| Mar 28, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.30% | 521 |
| Mar 27, 2025 | 9.89 | 9.96 | 9.89 | 9.94 | 9.94 | 0.61% | 2,141 |
| Mar 26, 2025 | 9.88 | 9.89 | 9.87 | 9.88 | 9.88 | 0.05% | 430,059 |
| Mar 25, 2025 | 9.87 | 9.88 | 9.87 | 9.88 | 9.88 | 0.05% | 20,805 |
| Mar 24, 2025 | 9.86 | 9.88 | 9.86 | 9.87 | 9.87 | - | 315,114 |
| Mar 21, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 21 |
| Mar 20, 2025 | 9.88 | 9.88 | 9.87 | 9.87 | 9.87 | - | 34,859 |
| Mar 19, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 644 |
| Mar 18, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 4,393 |
| Mar 17, 2025 | 9.87 | 9.88 | 9.87 | 9.87 | 9.87 | - | 32,500 |
| Mar 14, 2025 | 9.87 | 9.88 | 9.87 | 9.87 | 9.87 | -0.10% | 183,050 |
| Mar 13, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 1,029 |
| Mar 12, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 1,150 |
| Mar 11, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 15,001 |
| Mar 10, 2025 | 9.87 | 9.88 | 9.87 | 9.88 | 9.88 | 0.10% | 72,401 |
| Mar 7, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 216,410 |
| Mar 6, 2025 | 9.85 | 9.87 | 9.85 | 9.87 | 9.87 | 0.20% | 745,978 |
| Mar 5, 2025 | 9.85 | 9.86 | 9.85 | 9.85 | 9.85 | 0.10% | 263,290 |
| Mar 4, 2025 | 9.85 | 9.85 | 9.84 | 9.84 | 9.84 | -0.10% | 197,777 |
| Mar 3, 2025 | 9.86 | 9.86 | 9.85 | 9.85 | 9.85 | - | 107,831 |
| Feb 28, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Feb 27, 2025 | 9.86 | 9.86 | 9.85 | 9.85 | 9.85 | 0.10% | 296 |