CO2 Energy Transition Corp. NOEM
NASDAQ · United States · Finance
$10.680.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $10.58 | 0.00% | $10.58 | $10.58 | $10.58 | 0 |
| 2026-09-29 | $10.58 | 0.00% | $10.58 | $10.58 | $10.58 | 0 |
| 2026-09-28 | $10.58 | 0.00% | $10.58 | $10.58 | $10.58 | 0 |
| 2026-09-25 | $10.58 | 0.00% | $10.58 | $10.58 | $10.58 | 0 |
| 2026-09-24 | $10.58 | 0.00% | $10.58 | $10.58 | $10.58 | 0 |
| 2026-09-23 | $10.58 | 0.00% | $10.58 | $10.58 | $10.58 | 0 |
| 2026-09-22 | $10.58 | 0.00% | $10.58 | $10.58 | $10.58 | 0 |
| 2026-09-21 | $10.58 | 0.00% | $10.58 | $10.58 | $10.58 | 0 |
| 2026-09-18 | $10.58 | 0.00% | $10.58 | $10.58 | $10.58 | 0 |
| 2026-09-17 | $10.58 | -0.94% | $10.58 | $10.58 | $10.58 | 300 |
| 2026-09-16 | $10.68 | 0.00% | $10.68 | $10.68 | $10.68 | 0 |
| 2026-09-15 | $10.68 | -0.09% | $10.68 | $10.68 | $10.68 | 100 |
| 2026-09-14 | $10.69 | 0.00% | $10.69 | $10.69 | $10.69 | 0 |
| 2026-09-11 | $10.69 | 0.00% | $10.69 | $10.69 | $10.69 | 0 |
| 2026-09-10 | $10.69 | +0.19% | $10.69 | $10.69 | $10.69 | 100 |
| 2026-09-09 | $10.67 | 0.00% | $10.67 | $10.67 | $10.67 | 0 |
| 2026-09-08 | $10.67 | -0.19% | $10.67 | $10.67 | $10.67 | 100 |
| 2026-09-04 | $10.69 | 0.00% | $10.69 | $10.69 | $10.69 | 100 |
| 2026-09-03 | $10.69 | 0.00% | $10.69 | $10.69 | $10.69 | 0 |
| 2026-09-02 | $10.69 | 0.00% | $10.69 | $10.69 | $10.69 | 0 |
| 2026-09-01 | $10.69 | +0.56% | $10.69 | $10.69 | $10.69 | 100 |
| 2026-08-31 | $10.63 | -0.28% | $10.64 | $10.66 | $10.63 | 1.30K |
| 2026-08-28 | $10.66 | -3.00% | $10.66 | $10.66 | $10.66 | 200 |
| 2026-08-27 | $10.99 | 0.00% | $10.99 | $10.99 | $10.99 | 0 |
| 2026-08-26 | $10.99 | 0.00% | $10.99 | $10.99 | $10.99 | 0 |
| 2026-08-25 | $10.99 | 0.00% | $10.99 | $10.99 | $10.99 | 0 |
| 2026-08-24 | $10.99 | 0.00% | $10.99 | $10.99 | $10.99 | 0 |
| 2026-08-21 | $10.99 | 0.00% | $10.99 | $10.99 | $10.99 | 0 |
| 2026-08-20 | $10.99 | +2.81% | $10.99 | $10.99 | $10.99 | 300 |
| 2026-08-19 | $10.69 | 0.00% | $10.69 | $10.69 | $10.69 | 0 |
| 2026-08-18 | $10.69 | 0.00% | $10.69 | $10.69 | $10.69 | 0 |
| 2026-08-17 | $10.69 | 0.00% | $10.69 | $10.69 | $10.69 | 0 |
| 2026-08-14 | $10.69 | 0.00% | $10.69 | $10.69 | $10.69 | 0 |
| 2026-08-13 | $10.69 | 0.00% | $10.69 | $10.69 | $10.69 | 0 |
| 2026-08-12 | $10.69 | 0.00% | $10.69 | $10.69 | $10.69 | 0 |
| 2026-08-11 | $10.69 | 0.00% | $10.69 | $10.69 | $10.69 | 0 |
| 2026-08-10 | $10.69 | 0.00% | $10.69 | $10.69 | $10.69 | 0 |
| 2026-08-07 | $10.69 | -1.93% | $10.67 | $10.73 | $10.64 | 1.20K |
| 2026-08-06 | $10.90 | +1.68% | $10.90 | $10.90 | $10.90 | 400 |
| 2026-08-05 | $10.72 | -9.15% | $11.55 | $12.39 | $10.64 | 131.00K |
| 2026-08-04 | $11.80 | 0.00% | $11.80 | $11.80 | $11.80 | 0 |
| 2026-08-03 | $11.80 | 0.00% | $11.80 | $11.80 | $11.80 | 0 |
| 2026-07-31 | $11.80 | -1.67% | $10.98 | $11.80 | $10.92 | 4.40K |
| 2026-07-30 | $12.00 | +8.50% | $11.00 | $12.27 | $11.00 | 5.50K |
| 2026-07-29 | $11.06 | +0.64% | $10.70 | $11.20 | $10.62 | 2.90K |
| 2026-07-28 | $10.99 | +1.29% | $10.46 | $12.62 | $10.46 | 27.80K |
| 2026-07-27 | $10.85 | -1.54% | $10.94 | $10.98 | $10.77 | 2.90K |
| 2026-07-24 | $11.02 | +3.77% | $11.02 | $11.02 | $11.02 | 3.20K |
| 2026-07-23 | $10.62 | +0.38% | $10.58 | $10.62 | $10.58 | 700 |
| 2026-07-22 | $10.58 | 0.00% | $10.58 | $10.58 | $10.58 | 0 |
| 2026-07-21 | $10.58 | 0.00% | $10.58 | $10.58 | $10.58 | 0 |
| 2026-07-20 | $10.58 | 0.00% | $10.58 | $10.58 | $10.58 | 0 |
| 2026-07-17 | $10.58 | +0.67% | $10.46 | $10.58 | $10.46 | 1.30K |
| 2026-07-16 | $10.51 | 0.00% | $10.51 | $10.51 | $10.51 | 0 |
| 2026-07-15 | $10.51 | +0.26% | $10.51 | $10.51 | $10.51 | 200 |
| 2026-07-14 | $10.48 | 0.00% | $10.48 | $10.48 | $10.48 | 0 |
| 2026-07-13 | $10.48 | +0.19% | $10.50 | $10.50 | $10.47 | 8.30K |
| 2026-07-10 | $10.46 | 0.00% | $10.46 | $10.46 | $10.46 | 0 |
| 2026-07-09 | $10.46 | 0.00% | $10.46 | $10.46 | $10.46 | 0 |
| 2026-07-08 | $10.46 | +0.41% | $10.46 | $10.47 | $10.46 | 9.10K |
| 2026-07-07 | $10.42 | 0.00% | $10.42 | $10.42 | $10.42 | 100 |
| 2026-07-06 | $10.42 | 0.00% | $10.42 | $10.42 | $10.42 | 100 |
| 2026-07-02 | $10.42 | 0.00% | $10.42 | $10.42 | $10.42 | 0 |
| 2026-07-01 | $10.42 | -0.19% | $10.42 | $10.42 | $10.42 | 700 |
| 2026-06-30 | $10.44 | +0.10% | $10.44 | $10.44 | $10.44 | 1.00K |
| 2026-06-29 | $10.43 | +0.10% | $10.43 | $10.43 | $10.43 | 200 |
| 2026-06-26 | $10.42 | 0.00% | $10.42 | $10.42 | $10.42 | 0 |
| 2026-06-25 | $10.42 | +0.10% | $10.45 | $10.46 | $10.42 | 4.30K |
| 2026-06-24 | $10.41 | -0.29% | $10.41 | $10.41 | $10.41 | 1.00K |
| 2026-06-23 | $10.44 | -0.10% | $10.44 | $10.44 | $10.44 | 50.10K |
| 2026-06-22 | $10.45 | +0.10% | $10.44 | $10.45 | $10.41 | 80.90K |
| 2026-06-18 | $10.44 | 0.00% | $10.44 | $10.44 | $10.44 | 0 |
| 2026-06-17 | $10.44 | +0.38% | $10.44 | $10.44 | $10.44 | 100 |
| 2026-06-16 | $10.40 | -0.38% | $10.44 | $10.44 | $10.40 | 1.60K |
| 2026-06-15 | $10.44 | +0.38% | $10.44 | $10.44 | $10.44 | 100 |
| 2026-06-12 | $10.40 | 0.00% | $10.40 | $10.40 | $10.40 | 0 |
| 2026-06-11 | $10.40 | -0.10% | $10.40 | $10.40 | $10.40 | 400 |
| 2026-06-10 | $10.41 | -0.29% | $10.41 | $10.41 | $10.41 | 1.90K |
| 2026-06-09 | $10.44 | 0.00% | $10.44 | $10.44 | $10.44 | 0 |
| 2026-06-08 | $10.44 | 0.00% | $10.44 | $10.44 | $10.44 | 0 |
| 2026-06-05 | $10.44 | +0.29% | $10.44 | $10.44 | $10.44 | 200 |
| 2026-06-04 | $10.41 | 0.00% | $10.41 | $10.41 | $10.41 | 1.00K |
| 2026-06-03 | $10.41 | 0.00% | $10.41 | $10.41 | $10.41 | 200 |
| 2026-06-02 | $10.41 | 0.00% | $10.41 | $10.41 | $10.41 | 200 |
| 2026-06-01 | $10.41 | -0.29% | $10.41 | $10.41 | $10.41 | 100 |
| 2026-05-29 | $10.44 | +0.10% | $10.43 | $10.44 | $10.43 | 200 |
| 2026-05-28 | $10.43 | 0.00% | $10.43 | $10.43 | $10.43 | 1.20K |
| 2026-05-27 | $10.43 | +0.10% | $10.42 | $10.43 | $10.42 | 300 |
| 2026-05-26 | $10.42 | 0.00% | $10.42 | $10.42 | $10.42 | 300 |
| 2026-05-22 | $10.42 | 0.00% | $10.42 | $10.42 | $10.42 | 0 |