NASDAQ : NOEM
CO2 Energy Transition Corp. — Price history
Financials · Shell Companies · United States
Last price 10.505 USD (Oct 30, 2026, 1:30 PM EDT) · Market cap 39.04M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CO2 Energy Transition Corp. (NOEM) closed at 10.5 USD on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 10.5 | 10.5 | 10.5 | 10.5 | 269 | -0.28% |
| 2026-10-28 | 10.52 | 10.53 | 10.51 | 10.53 | 1,532 | +0.10% |
| 2026-10-27 | 10.52 | 10.52 | 10.51 | 10.52 | 13,114 | -1.13% |
| 2026-10-23 | 10.64 | 10.64 | 10.64 | 10.64 | 141 | +0.09% |
| 2026-10-22 | 10.63 | 10.63 | 10.63 | 10.63 | 145 | +0.43% |
| 2026-10-19 | 10.53 | 10.585 | 10.53 | 10.585 | 814 | +0.62% |
| 2026-10-16 | 10.52 | 10.52 | 10.51 | 10.52 | 1,412 | -1.13% |
| 2026-10-13 | 10.64 | 10.64 | 10.64 | 10.64 | 118 | +0.09% |
| 2026-10-09 | 10.63 | 10.63 | 10.63 | 10.63 | 111 | +0.00% |
| 2026-10-07 | 10.63 | 10.63 | 10.63 | 10.63 | 119 | +0.00% |
| 2026-10-06 | 10.63 | 10.63 | 10.63 | 10.63 | 122 | +1.14% |
| 2026-10-02 | 10.64 | 10.64 | 10.51 | 10.51 | 1,651 | -0.76% |
| 2026-10-01 | 10.59 | 10.59 | 10.59 | 10.59 | 234 | +0.09% |
| 2026-09-17 | 10.58 | 10.58 | 10.58 | 10.58 | 259 | -0.94% |
| 2026-09-15 | 10.68 | 10.68 | 10.68 | 10.68 | 128 | -0.09% |
| 2026-09-10 | 10.69 | 10.69 | 10.69 | 10.69 | 115 | +0.19% |
| 2026-09-08 | 10.67 | 10.67 | 10.67 | 10.67 | 121 | -0.19% |
| 2026-09-04 | 10.69 | 10.69 | 10.69 | 10.69 | 114 | +0.00% |
| 2026-09-01 | 10.69 | 10.69 | 10.69 | 10.69 | 108 | +0.56% |
| 2026-08-31 | 10.64 | 10.66 | 10.63 | 10.63 | 1,328 | -0.28% |
| 2026-08-28 | 10.66 | 10.66 | 10.66 | 10.66 | 217 | -3.00% |
| 2026-08-20 | 10.99 | 10.99 | 10.99 | 10.99 | 267 | +2.81% |
| 2026-08-07 | 10.67 | 10.73 | 10.64 | 10.69 | 1,189 | -1.93% |
| 2026-08-06 | 10.9 | 10.9 | 10.9 | 10.9 | 394 | +1.68% |
| 2026-08-05 | 11.55 | 12.39 | 10.64 | 10.72 | 130,986 | -9.15% |
| 2026-07-31 | 10.98 | 11.8 | 10.92 | 11.8 | 4,396 | -1.67% |
| 2026-07-30 | 11 | 12.27 | 11 | 12 | 5,495 | +8.50% |
| 2026-07-29 | 10.7 | 11.2 | 10.62 | 11.06 | 2,931 | +0.64% |
| 2026-07-28 | 10.46 | 12.62 | 10.46 | 10.99 | 27,847 | +1.29% |
| 2026-07-27 | 10.94 | 10.98 | 10.77 | 10.85 | 2,899 | -1.54% |
| 2026-07-24 | 11.02 | 11.02 | 11.02 | 11.02 | 3,411 | +3.77% |
| 2026-07-23 | 10.583 | 10.62 | 10.583 | 10.62 | 651 | +0.38% |
| 2026-07-17 | 10.46 | 10.58 | 10.46 | 10.58 | 1,305 | +0.67% |
| 2026-07-15 | 10.51 | 10.51 | 10.51 | 10.51 | 181 | +0.26% |
| 2026-07-13 | 10.5 | 10.5 | 10.47 | 10.483 | 8,333 | +0.19% |
| 2026-07-08 | 10.46 | 10.47 | 10.459 | 10.463 | 9,084 | +0.41% |
| 2026-07-07 | 10.42 | 10.42 | 10.42 | 10.42 | 112 | +0.00% |
| 2026-07-06 | 10.42 | 10.42 | 10.42 | 10.42 | 110 | +0.00% |
| 2026-07-01 | 10.421 | 10.421 | 10.42 | 10.42 | 679 | -0.19% |
| 2026-06-30 | 10.44 | 10.44 | 10.44 | 10.44 | 1,014 | +0.10% |
| 2026-06-29 | 10.43 | 10.43 | 10.43 | 10.43 | 220 | +0.10% |
| 2026-06-25 | 10.45 | 10.46 | 10.42 | 10.42 | 4,325 | +0.10% |
| 2026-06-24 | 10.41 | 10.41 | 10.41 | 10.41 | 1,002 | -0.29% |
| 2026-06-23 | 10.44 | 10.44 | 10.44 | 10.44 | 50,117 | -0.10% |
| 2026-06-22 | 10.44 | 10.45 | 10.41 | 10.45 | 80,917 | +0.10% |
| 2026-06-17 | 10.44 | 10.44 | 10.44 | 10.44 | 117 | +0.38% |
| 2026-06-16 | 10.44 | 10.44 | 10.4 | 10.4 | 1,597 | -0.38% |
| 2026-06-15 | 10.44 | 10.44 | 10.44 | 10.44 | 109 | +0.38% |
| 2026-06-11 | 10.4 | 10.4 | 10.4 | 10.4 | 388 | -0.10% |
| 2026-06-10 | 10.41 | 10.41 | 10.41 | 10.41 | 1,916 | -0.29% |
| 2026-06-05 | 10.44 | 10.44 | 10.44 | 10.44 | 199 | +0.29% |
| 2026-06-04 | 10.41 | 10.41 | 10.41 | 10.41 | 954 | +0.00% |
| 2026-06-03 | 10.41 | 10.41 | 10.41 | 10.41 | 155 | +0.00% |
| 2026-06-02 | 10.41 | 10.41 | 10.41 | 10.41 | 217 | +0.00% |
| 2026-06-01 | 10.41 | 10.41 | 10.41 | 10.41 | 102 | -0.29% |
| 2026-05-29 | 10.43 | 10.44 | 10.43 | 10.44 | 204 | +0.10% |
| 2026-05-28 | 10.43 | 10.43 | 10.43 | 10.43 | 1,247 | +0.00% |
| 2026-05-27 | 10.42 | 10.43 | 10.42 | 10.43 | 317 | +0.10% |
| 2026-05-26 | 10.42 | 10.42 | 10.42 | 10.42 | 266 | +0.00% |
| 2026-05-20 | 10.42 | 10.42 | 10.42 | 10.42 | 4,122 | +0.10% |
| 2026-05-19 | 10.41 | 10.41 | 10.41 | 10.41 | 1,133 | +0.05% |
| 2026-05-18 | 10.42 | 10.42 | 10.4 | 10.405 | 81,146 | -0.14% |
| 2026-05-15 | 10.48 | 10.48 | 10.42 | 10.42 | 7,967 | -0.19% |
| 2026-05-13 | 10.45 | 10.49 | 10.44 | 10.44 | 2,687 | -0.10% |
| 2026-05-12 | 10.45 | 10.45 | 10.45 | 10.45 | 149 | +0.00% |
| 2026-05-11 | 10.45 | 10.45 | 10.45 | 10.45 | 151 | +0.00% |
| 2026-05-08 | 10.43 | 10.45 | 10.43 | 10.45 | 1,158 | +0.38% |
| 2026-05-05 | 10.41 | 10.41 | 10.41 | 10.41 | 4,298 | +0.00% |
| 2026-05-04 | 10.405 | 10.41 | 10.405 | 10.41 | 369 | +0.10% |
| 2026-05-01 | 10.45 | 10.45 | 10.4 | 10.4 | 77,970 | -0.10% |
| 2026-04-30 | 10.41 | 10.41 | 10.41 | 10.41 | 151 | +0.00% |
| 2026-04-29 | 10.41 | 10.41 | 10.41 | 10.41 | 1,134 | +0.00% |