CO2 Energy Transition Corp. (NOEM) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 10.52 | 10.52 | 10.50 | 10.52 | 10.52 | +0.05% | 2,695 | 7.07 |
| Nov 02, 2026 | 10.52 | 10.54 | 10.49 | 10.52 | 10.52 | +0.10% | 0 | 0.00 |
| Oct 30, 2026 | 10.51 | 10.52 | 10.49 | 10.51 | 10.51 | +0.05% | 0 | 0.00 |
| Oct 29, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.28% | 269 | 0.11 |
| Oct 28, 2026 | 10.52 | 10.53 | 10.51 | 10.53 | 10.53 | +0.10% | 1,532 | 0.61 |
| Oct 27, 2026 | 10.52 | 10.52 | 10.51 | 10.52 | 10.52 | -0.57% | 13,114 | 5.51 |
| Oct 26, 2026 | 10.58 | 10.64 | 10.52 | 10.58 | 10.58 | -0.56% | 0 | 0.00 |
| Oct 23, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | +0.09% | 141 | 0.05 |
| Oct 22, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | +0.43% | 145 | 0.05 |
| Oct 21, 2026 | 10.59 | 10.64 | 10.53 | 10.59 | 10.59 | +0.05% | 0 | 0.00 |
| Oct 20, 2026 | 10.58 | 10.64 | 10.52 | 10.58 | 10.58 | -0.05% | 0 | 0.00 |
| Oct 19, 2026 | 10.53 | 10.59 | 10.53 | 10.59 | 10.59 | +0.62% | 813 | 0.27 |
| Oct 16, 2026 | 10.52 | 10.52 | 10.51 | 10.52 | 10.52 | -0.52% | 1,412 | 0.48 |
| Oct 15, 2026 | 10.58 | 10.64 | 10.51 | 10.58 | 10.58 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 10.58 | 10.64 | 10.51 | 10.58 | 10.58 | -0.61% | 0 | 0.00 |
| Oct 13, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | +0.61% | 119 | 0.04 |
| Oct 12, 2026 | 10.58 | 10.64 | 10.51 | 10.58 | 10.58 | -0.52% | 0 | 0.00 |
| Oct 09, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | +0.52% | 111 | 0.04 |
| Oct 08, 2026 | 10.58 | 10.64 | 10.51 | 10.58 | 10.58 | -0.52% | 0 | 0.00 |
| Oct 07, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | +0.00% | 119 | 0.04 |
| Oct 06, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | +0.52% | 122 | 0.04 |
| Oct 05, 2026 | 10.58 | 10.64 | 10.51 | 10.58 | 10.58 | +0.62% | 0 | 0.00 |
| Oct 02, 2026 | 10.64 | 10.64 | 10.51 | 10.51 | 10.51 | -0.76% | 1,651 | 0.51 |
| Oct 01, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.24% | 234 | 0.07 |
| Sep 30, 2026 | 10.62 | 10.64 | 10.59 | 10.62 | 10.62 | +0.05% | 0 | 0.00 |
| Sep 29, 2026 | 10.61 | 10.64 | 10.58 | 10.61 | 10.61 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 10.61 | 10.64 | 10.58 | 10.61 | 10.61 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 10.61 | 10.64 | 10.58 | 10.61 | 10.61 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 10.61 | 10.64 | 10.58 | 10.61 | 10.61 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 10.61 | 10.64 | 10.58 | 10.61 | 10.61 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 10.61 | 10.64 | 10.58 | 10.61 | 10.61 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 10.61 | 10.64 | 10.58 | 10.61 | 10.61 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 10.61 | 10.64 | 10.58 | 10.61 | 10.61 | +0.28% | 0 | 0.00 |
| Sep 17, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.56% | 259 | 0.05 |
| Sep 16, 2026 | 10.64 | 10.70 | 10.58 | 10.64 | 10.64 | -0.37% | 0 | 0.00 |
| Sep 15, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | +0.38% | 128 | 0.02 |
| Sep 14, 2026 | 10.64 | 10.70 | 10.58 | 10.64 | 10.64 | +0.00% | 0 | 0.00 |
| 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 |
