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
Apr 09, 2026
10.39
10.39
10.39
10.39
10.39
0.00%
987
0.15
Apr 08, 2026
10.39
10.39
10.39
10.39
10.39
+0.19%
109
0.02
Apr 07, 2026
10.39
10.39
10.37
10.37
10.37
0.00%
31,930
5.21
Apr 06, 2026
10.40
10.40
10.37
10.37
10.37
0.00%
1,179
0.19
Apr 03, 2026
10.38
10.38
10.37
10.37
10.37
0.00%
0
0.00
Apr 02, 2026
10.38
10.38
10.37
10.37
10.37
0.00%
757
0.12
Apr 01, 2026
10.40
10.40
10.37
10.37
10.37
0.00%
231
0.04
Mar 31, 2026
10.37
10.40
10.37
10.37
10.37
0.00%
409
0.07
Mar 30, 2026
10.40
10.40
10.37
10.37
10.37
0.00%
309
0.05
Mar 27, 2026
10.37
10.37
10.37
10.37
10.37
0.00%
212
0.03
Mar 26, 2026
10.38
10.40
10.37
10.37
10.37
0.00%
2,128
0.33
Mar 25, 2026
10.37
10.37
10.37
10.37
10.37
0.00%
116
0.02
Mar 24, 2026
10.38
10.38
10.37
10.37
10.37
0.00%
763
0.12
Mar 23, 2026
10.38
10.38
10.37
10.37
10.37
0.00%
221
0.03
Mar 20, 2026
10.38
10.38
10.37
10.37
10.37
0.00%
378
0.06
Mar 19, 2026
10.37
10.37
10.37
10.37
10.37
-0.10%
567
0.09
Mar 18, 2026
10.36
10.38
10.36
10.38
10.38
-0.10%
6,574
1.01
Mar 17, 2026
10.37
10.39
10.37
10.39
10.39
0.00%
428
0.07
Mar 16, 2026
10.39
10.39
10.39
10.39
10.39
+0.29%
105
0.02
Mar 13, 2026
10.38
10.38
10.36
10.36
10.36
0.00%
324
0.05
Mar 12, 2026
10.36
10.36
10.36
10.36
10.36
0.00%
203
0.03
Mar 11, 2026
10.36
10.36
10.36
10.36
10.36
-0.10%
302
0.04
Mar 10, 2026
10.38
10.38
10.37
10.37
10.37
+0.10%
40,381
6.58
Mar 09, 2026
10.37
10.37
10.36
10.36
10.36
-0.10%
1,313
0.21
Mar 06, 2026
10.37
10.37
10.37
10.37
10.37
0.00%
170
0.03
Mar 05, 2026
10.37
10.37
10.37
10.37
10.37
0.00%
104
0.02
Mar 04, 2026
10.39
10.42
10.37
10.37
10.37
+0.10%
1,204
0.20
Mar 03, 2026
10.36
10.36
10.36
10.36
10.36
0.00%
169
0.03
Mar 02, 2026
10.36
10.36
10.36
10.36
10.36
-0.19%
105
0.02
Feb 27, 2026
10.38
10.40
10.36
10.38
10.38
0.00%
0
0.00
Feb 26, 2026
10.37
10.38
10.37
10.38
10.38
0.00%
1,114
0.11
Feb 25, 2026
10.35
10.38
10.35
10.38
10.38
+0.29%
216
0.02
Feb 24, 2026
10.35
10.35
10.35
10.35
10.35
-0.24%
18,679
1.90
Feb 23, 2026
10.38
10.40
10.35
10.38
10.38
+0.24%
0
0.00
Feb 20, 2026
10.36
10.37
10.35
10.35
10.35
-0.10%
1,361
0.14
Feb 19, 2026
10.33
10.36
10.33
10.36
10.36
+0.28%
2,576
0.26
Feb 18, 2026
10.34
10.34
10.33
10.33
10.33
<+0.01%
3,932
0.40
Feb 17, 2026
10.33
10.33
10.33
10.33
10.33
-0.43%
568
0.06
Feb 16, 2026
10.38
10.42
10.33
10.38
10.38
0.00%
0
0.00
Feb 13, 2026
10.38
10.42
10.33
10.38
10.38
+0.34%
0
0.00
Feb 12, 2026
10.33
10.34
10.33
10.34
10.34
+0.10%
2,012
0.19
Feb 11, 2026
10.33
10.35
10.33
10.33
10.33
-0.19%
4,733
0.46
Feb 10, 2026
10.35
10.37
10.35
10.37
10.37
+0.19%
332
0.03
Feb 09, 2026
10.37
10.37
10.35
10.35
10.35
0.00%
237
0.02
Feb 06, 2026
10.35
10.35
10.35
10.35
10.35
+0.19%
7,820
0.76
Feb 05, 2026
10.39
10.39
10.33
10.33
10.33
-0.39%
12,075
1.20
Feb 04, 2026
10.40
10.40
10.33
10.37
10.37
-0.48%
250,383
41.30
Feb 03, 2026
10.42
10.42
10.42
10.42
10.42
+0.39%
113
0.02
Feb 02, 2026
10.35
10.40
10.33
10.38
10.38
-0.10%
478
0.08
Jan 30, 2026
10.39
10.39
10.33
10.39
10.39
0.00%
1,307
0.22
Rows:
50