Skip to main content
CO2 Energy Transition Corp. (NOEMW)
NASDAQ: NOEMW · Real-Time Price · USD · Warrants
0.1125
-0.0125 (-10.00%)
Apr 2, 2025, 4:00 PM EDT - Market closed

CO2 Energy Transition Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20250.100.100.100.100.10--
Apr 2, 20250.100.100.100.100.10-11.11%321
Apr 1, 20250.110.110.110.110.1110.84%1,080
Mar 31, 20250.100.100.100.100.10-30
Mar 28, 20250.100.100.100.100.10--
Mar 27, 20250.100.100.100.100.10-2
Mar 26, 20250.100.100.100.100.10-9
Mar 25, 20250.100.100.100.100.101.50%996
Mar 24, 20250.100.100.100.100.10--
Mar 21, 20250.100.100.100.100.10-88
Mar 20, 20250.100.100.100.100.10-53
Mar 19, 20250.100.100.100.100.10-23
Mar 18, 20250.100.100.100.100.10-2
Mar 17, 20250.100.100.100.100.1012.36%20,373
Mar 14, 20250.090.090.090.090.09--
Mar 13, 20250.090.090.090.090.093.85%82,166
Mar 12, 20250.090.090.090.090.09-14.30%9,561
Mar 11, 20250.100.100.100.100.10-1
Mar 10, 20250.100.100.100.100.10-93
Mar 7, 20250.100.100.100.100.10--
Mar 6, 20250.100.100.100.100.10--
Mar 5, 20250.100.100.100.100.10-26
Mar 4, 20250.100.100.100.100.10-2
Mar 3, 20250.100.100.100.100.10-37
Feb 28, 20250.100.100.100.100.10--
Feb 27, 20250.100.100.100.100.10-2
Feb 26, 20250.080.100.080.100.10-1,060
Feb 25, 20250.100.100.100.100.10-100
Feb 24, 20250.100.100.100.100.10-2,032
Feb 21, 20250.100.100.100.100.10-50
Feb 20, 20250.100.100.080.100.10-1,415
Feb 19, 20250.100.100.100.100.10-170
Feb 18, 20250.100.100.100.100.1011.23%9,434
Feb 14, 20250.090.100.080.090.0919.87%30,251
Feb 13, 20250.080.080.080.080.08-3
Feb 12, 20250.080.080.080.080.08-18
Feb 11, 20250.080.080.080.080.08-20
Feb 10, 20250.080.080.080.080.08-9
Feb 7, 20250.070.080.070.080.087.14%25,186
Feb 6, 20250.070.070.070.070.07--
Feb 5, 20250.070.070.070.070.07-39
Feb 4, 20250.070.070.070.070.0716.47%978
Feb 3, 20250.100.100.060.060.060.17%865
Jan 31, 20250.060.060.060.060.0619.52%923
Jan 30, 20250.070.080.050.050.05-28.18%4,562
Jan 29, 20250.070.070.050.070.07-12.30%291,554
Jan 28, 20250.070.080.070.080.08-0.25%1,268
Jan 27, 20250.090.090.050.080.08-15.98%226,513
Jan 24, 20250.100.100.100.100.10-4.80%228
Jan 23, 20250.100.100.100.100.1014.70%100