CO2 Energy Transition Corp. (NOEM)
NASDAQ: NOEM · Real-Time Price · USD
10.23
-0.01 (-0.10%)
Nov 7, 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 7, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 2 |
| Nov 6, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 32 |
| Nov 5, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 10 |
| 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 31, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 58 |
| Oct 30, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 1,005 |
| Oct 29, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 53 |
| Oct 28, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | - |
| 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 23, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 32 |
| Oct 22, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | - |
| Oct 21, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 201 |
| Oct 20, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 88 |
| Oct 17, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 197 |
| Oct 16, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 72 |
| Oct 15, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.17% | 105 |
| Oct 14, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 164 |
| 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 9, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 10 |
| Oct 8, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.06% | 302 |
| Oct 7, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 13 |
| Oct 6, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.26% | 202 |
| Oct 3, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 22 |
| Oct 2, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.39% | 234 |
| Oct 1, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Sep 30, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 26 |
| Sep 29, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 361 |
| Sep 26, 2025 | 10.15 | 10.20 | 10.15 | 10.20 | 10.20 | - | 45,484 |
| Sep 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 4 |
| Sep 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 2 |
| Sep 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 23 |
| Sep 22, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 7 |
| Sep 19, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 9 |
| Sep 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 6 |
| 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 10, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 10 |
| Sep 9, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 7 |
| Sep 8, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 17 |
| Sep 5, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 5 |
| Sep 4, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 338 |
| Sep 3, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 8 |
| Sep 2, 2025 | 10.12 | 10.15 | 10.12 | 10.15 | 10.15 | - | 603 |
| Aug 29, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 2 |