ClimateRock (CLRCW)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719614100 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 0 |
| 1719527700 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 0 |
| 1719441300 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 0 |
| 1719354900 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 0 |
| 1719268500 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 0 |
| 1719009300 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 0 |
| 1718922900 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 0 |
| 1718750100 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 0 |
| 1718663700 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 0 |
| 1718404500 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 0 |
| 1718318100 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 0 |
| 1718231700 | 0.0279 | -0.0021 | -7.00 | 0.0279 | 0.0279 | 0.0279 | 500 |
| 1718145300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718058900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717799700 | 0.03 | -0.0001 | -0.33 | 0.03 | 0.03 | 0.03 | 7346 |
| 1717713300 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 0 |
| 1717626900 | 0.0301 | -0.0099 | -24.75 | 0.032 | 0.032 | 0.03 | 13400 |
| 1717540500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1717454100 | 0.04 | 0.01 | 33.33 | 0.04 | 0.04 | 0.04 | 1700 |
| 1717194900 | 0.03 | -0.007773 | -20.58 | 0.032 | 0.032 | 0.0284 | 78140 |
| 1717108500 | 0.037773 | 0 | 0.00 | 0.037773 | 0.037773 | 0.037773 | 0 |
| 1717022100 | 0.037773 | -0.004127 | -9.85 | 0.0398989 | 0.0398989 | 0.037773 | 2700 |
| 1716935700 | 0.0419 | 0.0069 | 19.71 | 0.046 | 0.046 | 0.0397 | 8900 |
| 1716590100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1716503700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1716417300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1716330900 | 0.035 | 0.0048 | 15.89 | 0.035 | 0.035 | 0.035 | 2000 |
| 1716244500 | 0.0302 | 0.0002 | 0.67 | 0.0302 | 0.0302 | 0.0302 | 1500 |
| 1715985300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1715898900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1715812500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1715726100 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 756 |
| 1715639700 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 3100 |
| 1715380500 | 0.03 | -0.01 | -25.00 | 0.0303 | 0.034751 | 0.0279 | 137001 |
| 1715294100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0337 | 157301 |
| 1715207700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1715121300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1715034900 | 0.04 | 0.0121 | 43.37 | 0.035 | 0.04 | 0.03 | 17800 |
| 1714775700 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 0 |
| 1714689300 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 0 |
| 1714602900 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 0 |
| 1714516500 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 0 |
| 1714430100 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 0 |
| 1714170900 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 0 |
| 1714084500 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 0 |
| 1713998100 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 0 |
| 1713911700 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 0 |
| 1713825300 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 0 |
| 1713566100 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 0 |
| 1713479700 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 0 |
| 1713393300 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 0 |
| 1713306900 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 0 |
| 1713220500 | 0.0279 | -0.0121 | -30.25 | 0.0312 | 0.0312 | 0.0279 | 7010 |
| 1712961300 | 0.04 | 0.0002 | 0.50 | 0.04 | 0.04 | 0.04 | 2800 |
| 1712874900 | 0.0398 | 0.0098 | 32.67 | 0.0378 | 0.04 | 0.0378 | 9177 |
| 1712788500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1712702100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1712615700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1712356500 | 0.03 | 0 | 0.00 | 0.0378 | 0.0378 | 0.03 | 2 |
| 1712270100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1712183700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1712097300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1712010900 | 0.03 | 0.001 | 3.45 | 0.03 | 0.03 | 0.03 | 1200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
