tiprankstipranks
CO2 Energy Transition Corp. (NOEM)
NASDAQ:NOEM
US Market
NOEM
CO2 Energy Transition Corp.
RESEARCH TOOLSreports

CO2 Energy Transition Corp. (NOEM) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
10.64
10.70
10.58
10.64
10.64
-0.47%
0
0.00
Sep 10, 2026
10.69
10.69
10.69
10.69
10.69
+0.47%
115
0.02
Sep 09, 2026
10.64
10.70
10.58
10.64
10.64
-0.28%
0
0.00
Sep 08, 2026
10.67
10.67
10.67
10.67
10.67
-0.19%
122
0.02
Sep 07, 2026
10.69
10.69
10.69
10.69
10.69
0.00%
0
0.00
Sep 04, 2026
10.69
10.69
10.69
10.69
10.69
+0.47%
114
0.02
Sep 03, 2026
10.64
10.70
10.58
10.64
10.64
0.00%
0
0.00
Sep 02, 2026
10.64
10.70
10.58
10.64
10.64
-0.47%
0
0.00
Sep 01, 2026
10.69
10.69
10.69
10.69
10.69
+0.56%
107
0.02
Aug 31, 2026
10.64
10.66
10.63
10.63
10.63
-0.28%
1,328
0.24
Aug 28, 2026
10.66
10.66
10.66
10.66
10.66
-1.43%
217
0.04
Aug 27, 2026
10.82
11.00
10.63
10.82
10.82
0.00%
0
0.00
Aug 26, 2026
10.82
11.00
10.63
10.82
10.82
0.00%
0
0.00
Aug 25, 2026
10.82
11.00
10.63
10.82
10.82
0.00%
0
0.00
Aug 24, 2026
10.82
11.00
10.63
10.82
10.82
0.00%
0
0.00
Aug 21, 2026
10.82
11.00
10.63
10.82
10.82
-1.59%
0
0.00
Aug 20, 2026
10.99
10.99
10.99
10.99
10.99
+1.62%
267
0.05
Aug 19, 2026
10.82
11.00
10.63
10.82
10.82
0.00%
0
0.00
Aug 18, 2026
10.82
11.00
10.63
10.82
10.82
0.00%
0
0.00
Aug 17, 2026
10.82
11.00
10.63
10.82
10.82
0.00%
0
0.00
Aug 14, 2026
10.82
11.00
10.63
10.82
10.82
0.00%
0
0.00
Aug 13, 2026
10.82
11.00
10.63
10.82
10.82
+1.17%
0
0.00
Aug 12, 2026
10.67
10.73
10.64
10.69
10.69
0.00%
0
0.00
Aug 11, 2026
10.67
10.73
10.64
10.69
10.69
0.00%
0
0.00
Aug 10, 2026
10.67
10.73
10.64
10.69
10.69
0.00%
0
0.00
Aug 07, 2026
10.67
10.73
10.64
10.69
10.69
-1.93%
1,189
0.17
Aug 06, 2026
10.90
10.90
10.90
10.90
10.90
+1.68%
394
0.06
Aug 05, 2026
11.55
12.39
10.64
10.72
10.72
-5.26%
130,986
26.51
Aug 04, 2026
11.32
12.00
10.63
11.32
11.32
-0.04%
0
0.00
Aug 03, 2026
11.32
12.00
10.64
11.32
11.32
-4.07%
0
0.00
Jul 31, 2026
10.98
11.80
10.92
11.80
11.80
-1.67%
4,396
0.71
Jul 30, 2026
11.00
12.27
11.00
12.00
12.00
+8.50%
5,495
0.90
Jul 29, 2026
10.70
11.20
10.62
11.06
11.06
+0.64%
2,931
0.48
Jul 28, 2026
10.46
12.62
10.46
10.99
10.99
+1.29%
27,847
4.94
Jul 27, 2026
10.94
10.98
10.77
10.85
10.85
-1.54%
2,818
0.50
Jul 24, 2026
11.02
11.02
11.02
11.02
11.02
+3.77%
3,411
0.61
Jul 23, 2026
10.58
10.62
10.58
10.62
10.62
+0.38%
651
0.12
Jul 22, 2026
10.58
10.60
10.56
10.58
10.58
-0.05%
0
0.00
Jul 21, 2026
10.59
10.60
10.57
10.59
10.59
+0.52%
0
0.00
Jul 20, 2026
10.53
10.60
10.46
10.53
10.53
-0.47%
0
0.00
Jul 17, 2026
10.46
10.58
10.46
10.58
10.58
+0.76%
1,305
0.23
Jul 16, 2026
10.50
10.51
10.49
10.50
10.50
-0.10%
0
0.00
Jul 15, 2026
10.51
10.51
10.51
10.51
10.51
+0.24%
181
0.03
Jul 14, 2026
10.49
10.50
10.47
10.49
10.49
+0.03%
0
0.00
Jul 13, 2026
10.50
10.50
10.47
10.48
10.48
-0.03%
8,333
1.49
Jul 10, 2026
10.49
10.51
10.46
10.49
10.49
0.00%
0
0.00
Jul 09, 2026
10.49
10.51
10.46
10.49
10.49
+0.22%
0
0.00
Jul 08, 2026
10.46
10.47
10.46
10.46
10.46
+0.40%
9,084
1.66
Jul 07, 2026
10.42
10.42
10.42
10.42
10.42
0.00%
112
0.02
Jul 06, 2026
10.42
10.42
10.42
10.42
10.42
-0.86%
110
0.02
Rows:
50