CO2 Energy Transition Corp. Unit - NOEMU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	10.35	10.32	10.32	10.35	10.32	19
May 29, 2025	10.35	10.35	10.35	10.35	10.35	0
May 28, 2025	10.35	10.35	10.35	10.35	10.35	9
May 27, 2025	10.35	10.35	10.35	10.35	10.35	0
May 23, 2025	10.35	10.35	10.35	10.35	10.35	0
May 22, 2025	10.35	10.35	10.35	10.35	10.35	20
May 21, 2025	10.35	10.35	10.35	10.35	10.35	310
May 20, 2025	10.28	10.28	10.28	10.28	10.28	0
May 19, 2025	10.28	10.28	10.28	10.28	10.28	0
May 16, 2025	10.28	10.28	10.28	10.28	10.28	705
May 15, 2025	10.32	10.32	10.32	10.32	10.32	0
May 14, 2025	10.32	10.32	10.32	10.32	10.32	0
May 13, 2025	10.32	10.32	10.32	10.32	10.32	0
May 12, 2025	10.32	10.32	10.32	10.32	10.32	0
May 09, 2025	10.32	10.32	10.32	10.32	10.32	0
May 08, 2025	10.32	10.32	10.32	10.32	10.32	100
May 07, 2025	10.13	10.13	10.13	10.13	10.13	0
May 06, 2025	10.23	10.13	10.13	10.23	10.13	584
May 05, 2025	10.28	10.28	10.28	10.28	10.28	0
May 02, 2025	10.28	10.28	10.28	10.28	10.28	0
May 01, 2025	10.28	10.28	10.28	10.28	10.28	0
April 30, 2025	10.28	10.28	10.28	10.28	10.28	0
April 29, 2025	10.28	10.28	10.28	10.28	10.28	0
April 28, 2025	10.28	10.28	10.28	10.28	10.28	0
April 25, 2025	10.28	10.28	10.28	10.28	10.28	0
April 24, 2025	10.28	10.28	10.28	10.28	10.28	0
April 23, 2025	10.28	10.28	10.28	10.28	10.28	0
April 22, 2025	10.28	10.28	10.28	10.28	10.28	0
April 21, 2025	10.28	10.28	10.28	10.28	10.28	0
April 17, 2025	10.28	10.28	10.28	10.28	10.28	0
April 16, 2025	10.28	10.28	10.28	10.28	10.28	0
April 15, 2025	10.28	10.28	10.28	10.28	10.28	0
April 14, 2025	10.28	10.28	10.28	10.28	10.28	0
April 11, 2025	10.28	10.28	10.28	10.28	10.28	0
April 10, 2025	10.28	10.28	10.28	10.28	10.28	206
April 09, 2025	10.14	10.14	10.14	10.14	10.14	211
April 08, 2025	10.2	10.22	10.22	10.23	10.2	648
April 07, 2025	10.16	10.16	10.16	10.16	10.16	237
April 04, 2025	10.2	10.2	10.2	10.2	10.2	0
April 03, 2025	10.3	10.2	10.2	10.37	10.18	2,343
April 02, 2025	10.65	10.2	10.2	10.65	10.2	2,192
April 01, 2025	10.2	10.2	10.2	10.2	10.2	1
March 31, 2025	10.2	10.2	10.2	10.2	10.2	0
March 28, 2025	10.2	10.2	10.2	10.2	10.2	0
March 27, 2025	10.2	10.2	10.2	10.2	10.2	180
March 26, 2025	10.15	10.15	10.15	10.15	10.15	0
March 25, 2025	10.2	10.15	10.15	10.2	10.15	237
March 24, 2025	10.16	10.16	10.16	10.16	10.16	0
March 21, 2025	10.16	10.16	10.16	10.16	10.16	0
March 20, 2025	10.15	10.16	10.16	10.16	10.14	1,800
March 19, 2025	10.2	10.2	10.2	10.2	10.2	0
March 18, 2025	10.2	10.2	10.2	10.2	10.2	0
March 17, 2025	10.2	10.2	10.2	10.2	10.2	0
March 14, 2025	10.2	10.2	10.2	10.2	10.2	192
March 13, 2025	10.19	10.14	10.14	10.19	10.13	13,438
March 12, 2025	10.12	10.13	10.13	10.19	10.12	4,009
March 11, 2025	10.16	10.19	10.19	10.19	10.12	1,302
March 10, 2025	10.12	10.12	10.12	10.12	10.12	0
March 07, 2025	10.12	10.12	10.12	10.12	10.12	0
March 06, 2025	10.12	10.12	10.12	10.12	10.12	0

CO2 Energy Transition Corp. Unit (NOEMU) NASDAQ