Get the Stockscreener App
10.35
0.19%
0.02
After Hours:
10.35
Co 2 Energy Transition Corp Stock (NOEM) Price History
The historical daily chart and data for Co 2 Energy Transition Corp stock (NOEM), show that the latest closing stock price as of February 06, 2026, is $10.35.
- Co 2 Energy Transition Corp all-time high stock price is $10.50, occurred on January 26, 2026.
- The lowest Co 2 Energy Transition Corp stock price recorded was $0.00 on January 21, 2025. Since then, Co 2 Energy Transition Corp's stock price has risen over to $10.35 now.
- The 52-week high stock price for NOEM is $10.50, representing a 1.45% increase from the current share price, occurred on January 26, 2026.
- The 52-week low stock price for NOEM is $9.84, indicating a -4.93% decrease from the current share price, occurred on February 26, 2025.
The table below shows more information about NOEM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2026 | $10.35 | $10.35 | $0.00 | 7,820.0 | +0.19% |
| Feb 05, 2026 | $10.39 | $10.33 | $0.06 | 12,075.0 | -0.39% |
| Feb 04, 2026 | $10.40 | $10.33 | $0.07 | 250,383.0 | -0.48% |
| Feb 03, 2026 | $10.42 | $10.42 | $0.00 | 112.0 | +0.39% |
| Feb 02, 2026 | $10.40 | $10.33 | $0.0699 | 477.0 | -0.10% |
| Jan 30, 2026 | $10.39 | $10.33 | $0.06 | 1,307.0 | +0.00% |
| Jan 29, 2026 | $10.39 | $10.36 | $0.03 | 457.0 | +0.29% |
| Jan 28, 2026 | $10.36 | $10.33 | $0.0299 | 482.0 | +0.00% |
| Jan 27, 2026 | $10.48 | $10.33 | $0.15 | 3,316.0 | +0.19% |
| Jan 26, 2026 | $10.50 | $10.34 | $0.16 | 2,045.0 | -0.19% |
| Jan 23, 2026 | $10.36 | $10.36 | $0.00 | 576.0 | +0.00% |
| Jan 21, 2026 | $10.36 | $10.34 | $0.02 | 1,147.0 | +0.19% |
| Jan 20, 2026 | $10.34 | $10.32 | $0.02 | 1,074.0 | +0.19% |
| Jan 16, 2026 | $10.39 | $10.30 | $0.09 | 6,100.0 | +0.10% |
| Jan 15, 2026 | $10.39 | $10.31 | $0.08 | 1,035.0 | +0.10% |
| Jan 13, 2026 | $10.34 | $10.30 | $0.04 | 1,849.0 | +0.10% |
| Jan 12, 2026 | $10.32 | $10.29 | $0.03 | 1,189.0 | +0.00% |
| Jan 09, 2026 | $10.30 | $10.29 | $0.01 | 385.0 | +0.00% |
Co 2 Energy Transition Corp Stock (NOEM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Co 2 Energy Transition Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NOEM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Co 2 Energy Transition Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Co 2 Energy Transition Corp Stock (NOEM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $10.42 | $10.33 | $0.09 | 278,687.0 | -0.38% |
| Jan, 2026 | $10.50 | $10.29 | $0.21 | 28,881.0 | +0.97% |
Co 2 Energy Transition Corp Stock (NOEM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $10.47 | $10.22 | $0.25 | 48,912.0 | +0.73% |
| Nov, 2025 | $10.30 | $10.20 | $0.10 | 303,872.0 | +0.20% |
| Oct, 2025 | $10.22 | $10.16 | $0.06 | 9,779.0 | +0.20% |
| Sep, 2025 | $10.20 | $10.12 | $0.08 | 50,145.0 | +0.49% |
| Aug, 2025 | $10.15 | $10.08 | $0.07 | 86,852.0 | +0.50% |
| Jul, 2025 | $10.49 | $10.08 | $0.41 | 76,682.0 | +0.30% |
| Jun, 2025 | $10.08 | $9.99 | $0.09 | 609,378.0 | +0.70% |
| May, 2025 | $10.49 | $9.96 | $0.525 | 133,236.0 | +0.20% |
| Apr, 2025 | $10.00 | $9.92 | $0.08 | 194,330.0 | +0.60% |
| Mar, 2025 | $9.96 | $9.84 | $0.12 | 2,512,713.0 | +0.71% |
| Feb, 2025 | $9.90 | $9.82 | $0.08 | 118,968.0 | -0.40% |
| Jan, 2025 | $9.90 | $9.78 | $0.12 | 14,340.0 | +0.00% |
15.15%
1.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):