CO2 Energy Transition Corp. (NOEM)
NASDAQ: NOEM · Real-Time Price · USD
10.04
-0.02 (-0.15%)
Jun 6, 2025, 4:00 PM - Market closed
CO2 Energy Transition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | - | -0.15% | 2,034 |
| Jun 5, 2025 | 10.05 | 10.05 | 10.02 | 10.05 | 10.05 | 0.50% | 13,072 |
| Jun 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 301 |
| Jun 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 6,277 |
| Jun 2, 2025 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.10% | 160,295 |
| May 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 75 |
| May 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 809 |
| May 28, 2025 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | - | 11,552 |
| May 27, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 74 |
| May 23, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 97 |
| May 22, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 9,784 |
| May 21, 2025 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 0.25% | 1,319 |
| May 20, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.15% | 177 |
| May 19, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 43 |
| May 16, 2025 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | -0.15% | 1,434 |
| May 15, 2025 | 9.99 | 10.01 | 9.99 | 10.00 | 10.00 | 0.05% | 64,558 |
| May 14, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 103 |
| May 13, 2025 | 10.49 | 10.49 | 9.98 | 9.98 | 9.98 | -0.10% | 16,882 |
| May 12, 2025 | 9.98 | 10.00 | 9.97 | 9.99 | 9.99 | 0.10% | 24,561 |
| May 9, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 103 |
| 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 |