CO2 Energy Transition Corp. (NOEMW)
NASDAQ: NOEMW · Real-Time Price · USD · Warrants
0.1300
-0.0498 (-27.70%)
Aug 24, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 0.15 | 0.16 | 0.12 | 0.13 | 0.13 | -27.70% | 36,369 |
| Aug 21, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 19.87% | 15,316 |
| Aug 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -16.67% | 3,646 |
| Aug 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.50% | 13,651 |
| Aug 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -15.79% | 313 |
| Aug 10, 2026 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | 7.59% | 2,408 |
| Aug 7, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.86% | 27,780 |
| Aug 5, 2026 | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | -5.29% | 37,947 |
| Aug 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 8.57% | 624 |
| Aug 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.72% | 562 |
| Jul 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.03% | 1,561 |
| Jul 30, 2026 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | -12.23% | 1,463 |
| Jul 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.44% | 121 |
| Jul 28, 2026 | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | 28.57% | 3,300 |
| Jul 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -12.61% | 228 |
| Jul 21, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 14.43% | 13,518 |
| Jul 20, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -12.50% | 2,736 |
| Jul 17, 2026 | 0.12 | 0.20 | 0.12 | 0.16 | 0.16 | 45.45% | 209,735 |
| Jul 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 19.96% | 230 |
| Jul 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.68% | 1,290 |
| Jul 10, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.80% | 5,109 |
| Jul 9, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -8.17% | 1,231 |
| Jul 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.00% | 30,032 |
| Jul 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 279 |
| Jul 6, 2026 | 0.14 | 0.17 | 0.11 | 0.11 | 0.11 | -9.68% | 43,752 |
| Jun 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -13.75% | 1,073 |
| Jun 29, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -10.94% | 1,369 |
| Jun 26, 2026 | 0.12 | 0.17 | 0.11 | 0.16 | 0.16 | 33.33% | 182,957 |
| Jun 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 230 |
| Jun 24, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 21.15% | 9,010 |
| Jun 18, 2026 | 0.14 | 0.14 | 0.09 | 0.09 | 0.09 | -9.47% | 2,396 |
| Jun 17, 2026 | 0.14 | 0.15 | 0.10 | 0.10 | 0.10 | -4.57% | 11,392 |
| Jun 16, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.42% | 4,025 |
| Jun 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.31% | 2,525 |
| Jun 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.32% | 408 |
| Jun 10, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 28.07% | 2,300 |
| Jun 8, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.51% | 1,620 |
| Jun 4, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -6.56% | 5,721 |
| Jun 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 9,013 |
| May 29, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -10.00% | 3,102 |
| May 28, 2026 | 0.14 | 0.14 | 0.10 | 0.11 | 0.11 | -3.51% | 53,584 |
| May 27, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 14.00% | 14,491 |
| May 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 24.53% | 1,652 |
| May 22, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 14.55% | 309,758 |
| May 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.01% | 676 |
| May 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.66% | 159 |
| May 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.84% | 892 |
| May 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 130 |
| May 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 150 |
| May 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -8.84% | 345 |