CO2 Energy Transition Corporation (NOEMU)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 2.48756218905 | 10.05 | 10.3 | 10.05 | 207 | 10.20207164 | CS |
| 4 | 0.2 | 1.9801980198 | 10.1 | 10.5 | 10.03 | 708 | 10.17388132 | CS |
| 12 | 0.33 | 3.30992978937 | 9.97 | 10.5 | 9.97 | 27375 | 9.99342023 | CS |
| 26 | 0.33 | 3.30992978937 | 9.97 | 10.5 | 9.97 | 27375 | 9.99342023 | CS |
| 52 | 0.33 | 3.30992978937 | 9.97 | 10.5 | 9.97 | 27375 | 9.99342023 | CS |
| 156 | 0.33 | 3.30992978937 | 9.97 | 10.5 | 9.97 | 27375 | 9.99342023 | CS |
| 260 | 0.33 | 3.30992978937 | 9.97 | 10.5 | 9.97 | 27375 | 9.99342023 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1738712100 | 10.3 | 0.12 | 1.18 | 10.3 | 10.3 | 10.3 | 106 |
| 1738625700 | 10.18 | 0 | 0.00 | 10.2 | 10.2 | 10.18 | 1 |
| 1738366500 | 10.18 | -0.02 | -0.20 | 10.05 | 10.18 | 10.05 | 400 |
| 1738280100 | 10.2 | 0.05 | 0.49 | 10.05 | 10.2 | 10.05 | 505 |
| 1738193700 | 10.15 | -0.1 | -0.98 | 10.05 | 10.15 | 10.05 | 1190 |
| 1738107300 | 10.25 | -0.25 | -2.38 | 10.25 | 10.25 | 10.25 | 562 |
| 1738020900 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 19 |
| 1737761700 | 10.5 | 0.35 | 3.45 | 10.04 | 10.5 | 10.04 | 461 |
| 1737675300 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 0 |
| 1737588900 | 10.15 | 0.01 | 0.10 | 10.03 | 10.15 | 10.03 | 1500 |
| 1737502500 | 10.14 | -0.01 | -0.10 | 10.04 | 10.15 | 10.04 | 1150 |
| 1737156900 | 10.15 | 0 | 0.00 | 10.1498 | 10.15 | 10.1498 | 607 |
| 1737070500 | 10.15 | -0.01 | -0.10 | 10.06 | 10.15 | 10.06 | 3305 |
| 1736984100 | 10.16 | 0.01 | 0.10 | 10.16 | 10.16 | 10.16 | 2100 |
| 1736897700 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 2 |
| 1736811300 | 10.15 | 0.05 | 0.50 | 10.15 | 10.15 | 10.15 | 100 |
| 1736552100 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 3 |
| 1736379300 | 10.1 | 0.07 | 0.70 | 10.1 | 10.1 | 10.1 | 104 |
| 1736292900 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 301 |
| 1736206500 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 0 |
| 1735947300 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 4 |
| 1735860900 | 10.03 | 0.01 | 0.10 | 10.026 | 10.03 | 10.026 | 201 |
| 1735688100 | 10.02 | -0.01 | -0.10 | 10.02 | 10.03 | 10.01 | 45538 |
| 1735601700 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 9.99 | 1680 |
| 1735342500 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 110 |
| 1735256100 | 10.03 | -0.12 | -1.18 | 10.05 | 10.05 | 10.03 | 433 |
| 1735077840 | 10.15 | 0.09 | 0.89 | 10.15 | 10.15 | 10.15 | 5 |
| 1734996900 | 10.06 | 0.01 | 0.10 | 10.05 | 10.1 | 10.05 | 777 |
| 1734737700 | 10.05 | 0.05 | 0.50 | 10.05 | 10.05 | 9.99 | 35762 |
| 1734651300 | 10 | 0.01 | 0.10 | 9.998 | 10 | 9.998 | 1739 |
| 1734564900 | 9.99 | -0.01 | -0.10 | 10 | 10.25 | 9.99 | 106661 |
| 1734478500 | 10 | 0 | 0.00 | 10 | 10 | 10 | 326029 |
| 1734392100 | 10 | 0.01 | 0.10 | 9.99 | 10.0098 | 9.99 | 51378 |
| 1734132900 | 9.9902 | 0 | 0.00 | 9.9902 | 9.9902 | 9.9902 | 0 |
| 1734046500 | 9.9902 | 0 | 0.00 | 9.9902 | 9.9902 | 9.9902 | 0 |
| 1733960100 | 9.9902 | 0 | 0.00 | 9.9902 | 9.9902 | 9.9902 | 0 |
| 1733873700 | 9.9902 | 0 | 0.00 | 9.9902 | 9.9902 | 9.9902 | 5001 |
| 1733787300 | 9.9902 | 0 | 0.00 | 9.9902 | 9.9902 | 9.9902 | 13 |
| 1733528100 | 9.9902 | -0.01 | -0.11 | 10.01 | 10.01 | 9.9902 | 210 |
| 1733441700 | 10.0012 | 0 | 0.00 | 10.0012 | 10.0012 | 10.0012 | 20 |
| 1733355300 | 10.0012 | 0 | 0.01 | 10.0012 | 10.0012 | 10.0012 | 151 |
| 1733268900 | 10 | 0.01 | 0.05 | 10 | 10 | 10 | 708 |
| 1733182500 | 9.9949999 | 0 | 0.05 | 10 | 10 | 9.9949999 | 132196 |
| 1732917840 | 9.99 | 0.01 | 0.08 | 9.98 | 9.99 | 9.98 | 8068 |
| 1732750500 | 9.9825 | 0 | 0.03 | 9.98 | 9.9825 | 9.98 | 420 |
| 1732664100 | 9.98 | -0.01 | -0.08 | 9.99 | 9.99 | 9.98 | 114246 |
| 1732577700 | 9.9882 | 0.01 | 0.08 | 9.9899 | 9.99 | 9.98 | 66134 |
| 1732318500 | 9.98 | 0 | 0.00 | 9.99 | 9.99 | 9.98 | 86505 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
