CO2 Energy Transition Corp. (NOEMW)
NASDAQ: NOEMW · Real-Time Price · USD · Warrants
0.1000
+0.0197 (24.53%)
May 26, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 9.69% | 17,600 |
| Apr 28, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 401,808 |
| Apr 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 2,727 |
| Apr 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -24.69% | 2,589 |
| Apr 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.01% | 100 |
| Apr 16, 2026 | 0.08 | 0.11 | 0.08 | 0.10 | 0.10 | 42.65% | 18,332 |
| Apr 15, 2026 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -22.11% | 697 |
| Apr 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 360 |
| Apr 1, 2026 | 0.07 | 0.10 | 0.07 | 0.08 | 0.08 | -27.27% | 22,066 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 22.22% | 291 |
| Mar 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 481 |
| Mar 26, 2026 | 0.13 | 0.13 | 0.09 | 0.09 | 0.09 | -1.53% | 579 |
| Mar 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -23.45% | 264 |
| Mar 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 19.40% | 1,093 |
| Mar 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.20% | 10,834 |
| Mar 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,000 |
| Mar 13, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -8.99% | 10,830 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -11.92% | 428 |
| Mar 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.88% | 500 |
| Mar 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.73% | 131 |
| Feb 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.62% | 1,700 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.81% | 1,000 |
| Feb 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.19% | 637 |
| Feb 20, 2026 | 0.17 | 0.17 | 0.11 | 0.11 | 0.11 | -5.88% | 1,225 |
| Feb 19, 2026 | 0.16 | 0.16 | 0.12 | 0.12 | 0.12 | -28.64% | 633 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 24.90% | 270 |
| Feb 3, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -8.21% | 955 |
| Feb 2, 2026 | 0.17 | 0.18 | 0.11 | 0.14 | 0.14 | -16.93% | 67,311 |
| Jan 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.06% | 240 |
| Jan 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 209 |
| Jan 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.28% | 2,156 |
| Jan 26, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.11% | 29,112 |
| Jan 23, 2026 | 0.15 | 0.19 | 0.15 | 0.18 | 0.18 | 38.15% | 3,125 |
| Jan 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 17.01% | 220 |
| Jan 21, 2026 | 0.10 | 0.16 | 0.10 | 0.11 | 0.11 | -30.56% | 31,147 |
| Jan 20, 2026 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -5.88% | 115,322 |
| Jan 16, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -22.69% | 44,595 |
| Jan 14, 2026 | 0.16 | 0.22 | 0.16 | 0.22 | 0.22 | 4.56% | 1,245 |
| Jan 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.10% | 14,417 |
| Jan 12, 2026 | 0.17 | 0.23 | 0.17 | 0.21 | 0.21 | 21.10% | 9,488 |
| Jan 9, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.46% | 15,975 |
| Jan 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.65% | 1,963 |