NOEMR
CO2 Energy Transition Corp. Right
stockNASDAQRight
At CloseOct 1, 2026 3:59:30 PM EDT
0.1726USD-0.975%(-0.0017)600
NOEMR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 0.1743 | 0.1743 | 0.1700 | 0.1700 | -3.409% | 600 | 0.000% |
| 2026-09-18 | 0.1760 | 0.1760 | 0.1700 | 0.1760 | +3.529% | 14,512 | -3.409% |
| 2026-09-17 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 1,507 | 0.000% |
| 2026-09-16 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 2,630 | 0.000% |
| 2026-09-14 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | -5.556% | 27,736 | 0.000% |
| 2026-09-10 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.000% | 743 | -5.556% |
| 2026-09-09 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -10.000% | 875 | -5.556% |
| 2026-09-01 | 0.1960 | 0.2000 | 0.1960 | 0.2000 | +5.263% | 5,900 | -15.000% |
| 2026-08-31 | 0.1701 | 0.1900 | 0.1701 | 0.1900 | -2.062% | 1,257 | -10.526% |
| 2026-08-28 | 0.1700 | 0.1955 | 0.1700 | 0.1940 | +14.118% | 6,538 | -12.371% |
| 2026-08-27 | 0.2100 | 0.2899 | 0.1620 | 0.1700 | -24.444% | 2,855 | 0.000% |
| 2026-08-26 | 0.1600 | 0.2250 | 0.1600 | 0.2250 | +50.000% | 18,119 | -24.444% |
| 2026-08-25 | 0.1500 | 0.1500 | 0.1499 | 0.1500 | +15.296% | 24,234 | +13.333% |
| 2026-08-21 | 0.1301 | 0.1301 | 0.1301 | 0.1301 | -4.197% | 233 | +30.669% |
| 2026-08-20 | 0.1400 | 0.1500 | 0.1358 | 0.1358 | -9.467% | 23,667 | +25.184% |
| 2026-08-19 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +15.296% | 300 | +13.333% |
| 2026-08-13 | 0.1304 | 0.1400 | 0.1301 | 0.1301 | -13.272% | 37,172 | +30.669% |
| 2026-08-05 | 0.1600 | 0.1650 | 0.1500 | 0.1500 | -24.995% | 17,027 | +13.326% |
| 2026-07-22 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 100 | -15.000% |
| 2026-07-20 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +17.647% | 107 | -15.000% |
| 2026-07-17 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +9.677% | 8,000 | 0.000% |
| 2026-07-09 | 0.1510 | 0.1550 | 0.1510 | 0.1550 | -18.421% | 10,910 | +9.677% |
| 2026-07-01 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +5.556% | 117 | -10.526% |
| 2026-06-26 | 0.1740 | 0.1800 | 0.1649 | 0.1800 | +0.056% | 17,906 | -5.556% |
| 2026-06-24 | 0.1753 | 0.1799 | 0.1550 | 0.1799 | +19.853% | 4,322 | -5.503% |
| 2026-06-05 | 0.1582 | 0.1582 | 0.1501 | 0.1501 | -1.509% | 1,600 | +13.258% |
| 2026-06-01 | 0.1550 | 0.1550 | 0.1500 | 0.1524 | 0.000% | 14,870 | +11.549% |
| 2026-05-28 | 0.1524 | 0.1524 | 0.1524 | 0.1524 | -23.800% | 250 | +11.549% |
| 2026-05-26 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 483 | -15.000% |
| 2026-05-22 | 0.1700 | 0.2000 | 0.1700 | 0.2000 | +53.728% | 10,047 | -15.000% |
| 2026-05-14 | 0.1310 | 0.1310 | 0.1301 | 0.1301 | -7.071% | 17,873 | +30.669% |
| 2026-05-11 | 0.1499 | 0.1500 | 0.1400 | 0.1400 | -6.667% | 2,596 | +21.429% |
| 2026-05-01 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +14.504% | 1,600 | +13.333% |
| 2026-04-29 | 0.1310 | 0.1310 | 0.1310 | 0.1310 | -27.222% | 152 | +29.771% |
| 2026-04-24 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -9.955% | 16 | -5.556% |
| 2026-04-23 | 0.1999 | 0.1999 | 0.1999 | 0.1999 | +11.676% | 366 | -14.957% |
| 2026-04-17 | 0.1700 | 0.2974 | 0.1600 | 0.1790 | +49.042% | 2,657 | -5.028% |
| 2026-04-01 | 0.1360 | 0.1360 | 0.1201 | 0.1201 | -29.353% | 3,504 | +41.549% |
| 2026-03-31 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | +13.333% | 825 | 0.000% |
| 2026-03-30 | 0.1421 | 0.1500 | 0.1421 | 0.1500 | +25.000% | 8,169 | +13.333% |
| 2026-03-26 | 0.1780 | 0.1780 | 0.1100 | 0.1200 | -34.853% | 14,061 | +41.667% |
| 2026-03-24 | 0.1842 | 0.1842 | 0.1842 | 0.1842 | +2.333% | 530 | -7.709% |
| 2026-03-23 | 0.1843 | 0.1843 | 0.1800 | 0.1800 | -10.000% | 3,848 | -5.556% |
| 2026-03-13 | 0.1975 | 0.2000 | 0.1925 | 0.2000 | +8.519% | 4,934 | -15.000% |
| 2026-03-05 | 0.1843 | 0.1843 | 0.1843 | 0.1843 | -7.850% | 10,761 | -7.759% |
| 2026-02-26 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -0.398% | 100 | -15.000% |
| 2026-02-18 | 0.2450 | 0.2450 | 0.2000 | 0.2008 | -4.381% | 60,106 | -15.339% |
| 2026-02-09 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.000% | 1,082 | -19.048% |
| 2026-02-06 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.000% | 8,000 | -19.048% |
| 2026-02-04 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.000% | 24,000 | -19.048% |
| 2026-02-03 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +5.000% | 10,038 | -19.048% |
| 2026-01-29 | 0.1863 | 0.2000 | 0.1862 | 0.2000 | -4.762% | 1,569 | -15.000% |
| 2026-01-26 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.000% | 120 | -19.048% |
| 2026-01-23 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.000% | 130 | -19.048% |
| 2026-01-22 | 0.2053 | 0.2100 | 0.2039 | 0.2100 | -8.696% | 61,742 | -19.048% |
| 2026-01-13 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 150 | -26.087% |
| 2026-01-12 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 210 | -26.087% |
| 2026-01-09 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 194 | -26.087% |
| 2026-01-07 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +4.975% | 200 | -26.087% |
| 2026-01-02 | 0.2191 | 0.2191 | 0.2191 | 0.2191 | -0.860% | 100 | -22.410% |
| 2025-12-31 | 0.2209 | 0.2210 | 0.2209 | 0.2210 | +10.626% | 490 | -23.077% |
| 2025-12-16 | 0.1933 | 0.1998 | 0.1850 | 0.1998 | +1.511% | 10,000 | -14.903% |
| 2025-12-12 | 0.1968 | 0.1968 | 0.1968 | 0.1968 | -9.183% | 301 | -13.618% |
| 2025-12-03 | 0.2167 | 0.2167 | 0.2167 | 0.2167 | +17.836% | 100 | -21.551% |
| 2025-11-13 | 0.1877 | 0.1877 | 0.1836 | 0.1839 | -20.043% | 3,262 | -7.558% |
| 2025-11-12 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +2.587% | 200 | -26.087% |
| 2025-11-04 | 0.2300 | 0.2300 | 0.1955 | 0.2242 | -2.522% | 47,100 | -24.175% |
| 2025-11-03 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +2.541% | 627 | -26.087% |
| 2025-10-31 | 0.2300 | 0.2300 | 0.2243 | 0.2243 | -1.573% | 1,700 | -24.209% |
| 2025-10-30 | 0.2271 | 0.2300 | 0.2271 | 0.2279 | +0.611% | 7,825 | -25.401% |
| 2025-10-29 | 0.2261 | 0.2266 | 0.2260 | 0.2265 | -9.400% | 405 | -24.945% |
| 2025-10-27 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | +19.048% | 425 | -32.000% |
| 2025-10-23 | 0.2400 | 0.2401 | 0.2100 | 0.2100 | -18.573% | 68,709 | -19.048% |
| 2025-10-22 | 0.2600 | 0.2880 | 0.2579 | 0.2579 | +17.227% | 1,098 | -34.083% |
| 2025-10-17 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | +10.331% | 739 | -22.727% |
| 2025-10-14 | 0.1994 | 0.1994 | 0.1994 | 0.1994 | -12.945% | 1,029 | -14.744% |
| 2025-10-13 | 0.2412 | 0.2412 | 0.2291 | 0.2291 | -8.380% | 23,046 | -25.780% |
| 2025-10-10 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | +4.167% | 11,039 | -32.000% |
| 2025-10-08 | 0.1944 | 0.2400 | 0.1943 | 0.2400 | +25.786% | 2,696 | -29.166% |
| 2025-10-07 | 0.2394 | 0.2394 | 0.1908 | 0.1908 | -35.757% | 2,489 | -10.901% |
| 2025-10-06 | 0.2500 | 0.2970 | 0.2500 | 0.2970 | +33.783% | 1,529 | -42.761% |
| 2025-10-03 | 0.1936 | 0.2220 | 0.1936 | 0.2220 | +47.990% | 1,512 | -23.423% |
| 2025-10-02 | 0.1700 | 0.2250 | 0.1500 | 0.1500 | -37.493% | 1,394 | +13.326% |
| 2025-10-01 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -0.004% | 121 | -29.164% |
| 2025-09-30 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +4.348% | 45,561 | -29.167% |
| 2025-09-22 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +12.745% | 236 | -26.087% |
| 2025-09-19 | 0.2040 | 0.2040 | 0.2040 | 0.2040 | -15.000% | 1,037 | -16.667% |
| 2025-09-12 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -4.000% | 100 | -29.167% |
| 2025-09-04 | 0.2900 | 0.2900 | 0.2500 | 0.2500 | +4.167% | 1,100 | -32.000% |
| 2025-09-03 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -11.667% | 816 | -29.167% |
| 2025-08-27 | 0.2800 | 0.2800 | 0.2716 | 0.2717 | +8.680% | 400 | -37.431% |
| 2025-08-25 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -10.714% | 230 | -32.000% |
| 2025-08-22 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -6.667% | 135 | -39.286% |
| 2025-08-15 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +6.762% | 141 | -43.333% |
| 2025-08-14 | 0.3643 | 0.3643 | 0.2740 | 0.2810 | +44.103% | 6,007 | -39.502% |
| 2025-08-06 | 0.2100 | 0.2448 | 0.1900 | 0.1950 | +8.394% | 11,146 | -12.821% |
| 2025-08-01 | 0.1799 | 0.1799 | 0.1799 | 0.1799 | -14.333% | 140 | -5.503% |
| 2025-07-29 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +16.732% | 102 | -19.048% |
| 2025-07-25 | 0.2500 | 0.2500 | 0.1798 | 0.1799 | -1.154% | 1,060 | -5.503% |
| 2025-07-21 | 0.2995 | 0.2995 | 0.1820 | 0.1820 | -2.151% | 1,534 | -6.593% |
| 2025-07-17 | 0.2500 | 0.2800 | 0.1860 | 0.1860 | -11.471% | 1,306 | -8.602% |
| 2025-07-16 | 0.1920 | 0.2641 | 0.1600 | 0.2101 | +40.067% | 7,650 | -19.086% |
| 2025-07-14 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | -16.667% | 8,240 | +13.333% |
| 2025-07-10 | 0.1500 | 0.1900 | 0.1500 | 0.1800 | +12.500% | 445,122 | -5.556% |
| 2025-07-09 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -4.705% | 240 | +6.250% |
| 2025-07-07 | 0.1650 | 0.1679 | 0.1650 | 0.1679 | +8.183% | 2,780 | +1.251% |
| 2025-07-02 | 0.1552 | 0.1552 | 0.1552 | 0.1552 | -11.314% | 117 | +9.536% |
| 2025-06-25 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | +12.179% | 1,198 | -2.857% |
| 2025-06-23 | 0.1800 | 0.1800 | 0.1560 | 0.1560 | -22.000% | 245 | +8.974% |
| 2025-06-13 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 300 | -15.000% |
| 2025-06-05 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | +27.551% | 500 | -15.000% |
| 2025-05-28 | 0.1600 | 0.1600 | 0.1568 | 0.1568 | -19.590% | 1,234 | +8.418% |
| 2025-05-22 | 0.1601 | 0.1950 | 0.1601 | 0.1950 | +11.365% | 466 | -12.821% |
| 2025-05-20 | 0.1751 | 0.1751 | 0.1751 | 0.1751 | +9.369% | 10,739 | -2.913% |
| 2025-05-16 | 0.1601 | 0.1601 | 0.1601 | 0.1601 | -8.567% | 819 | +6.184% |
| 2025-05-14 | 0.1800 | 0.2400 | 0.1751 | 0.1751 | -41.633% | 918 | -2.913% |
| 2025-05-13 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +25.000% | 125 | -43.333% |
| 2025-05-09 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -20.000% | 466 | -29.167% |
| 2025-05-07 | 0.2751 | 0.3000 | 0.2751 | 0.3000 | +76.470% | 692 | -43.333% |
| 2025-05-06 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -2.857% | 190 | 0.000% |
| 2025-05-05 | 0.1683 | 0.1750 | 0.1683 | 0.1750 | -41.667% | 467 | -2.857% |
| 2025-05-02 | 0.2730 | 0.3000 | 0.2730 | 0.3000 | +54.560% | 500 | -43.333% |
| 2025-04-24 | 0.1941 | 0.1941 | 0.1941 | 0.1941 | +4.919% | 400 | -12.416% |
| 2025-04-08 | 0.1851 | 0.1851 | 0.1850 | 0.1850 | -1.438% | 505 | -8.108% |
| 2025-04-07 | 0.1951 | 0.1959 | 0.1877 | 0.1877 | -5.441% | 633 | -9.430% |
| 2025-04-02 | 0.2830 | 0.4491 | 0.1985 | 0.1985 | -8.945% | 1,908 | -14.358% |
| 2025-04-01 | 0.2208 | 0.2208 | 0.2180 | 0.2180 | +6.290% | 627 | -22.018% |
| 2025-03-28 | 0.2051 | 0.2051 | 0.2051 | 0.2051 | +10.804% | 135 | -17.114% |
| 2025-03-26 | 0.1852 | 0.1852 | 0.1851 | 0.1851 | +0.055% | 669 | -8.158% |
| 2025-03-25 | 0.2000 | 0.2000 | 0.1850 | 0.1850 | -15.905% | 1,912 | -8.108% |
| 2025-03-21 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -0.005% | 212 | -22.724% |
| 2025-03-20 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -19.737% | 534 | -22.727% |
| 2025-03-19 | 0.2741 | 0.2741 | 0.2741 | 0.2741 | +11.566% | 296 | -37.979% |
| 2025-03-18 | 0.4247 | 0.4288 | 0.2075 | 0.2457 | +32.803% | 7,621 | -30.806% |
| 2025-03-10 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | +0.325% | 6,079 | -8.108% |
| 2025-03-07 | 0.1847 | 0.1848 | 0.1843 | 0.1844 | -0.324% | 405 | -7.809% |
| 2025-03-06 | 0.1841 | 0.1850 | 0.1841 | 0.1850 | -7.500% | 1,500 | -8.108% |
| 2025-03-03 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +8.108% | 10 | -15.000% |
| 2025-02-28 | 0.1970 | 0.2000 | 0.1850 | 0.1850 | 0.000% | 13,201 | -8.108% |
| 2025-02-27 | 0.2000 | 0.2000 | 0.1850 | 0.1850 | 0.000% | 5,630 | -8.108% |
| 2025-02-24 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.000% | 400 | -8.108% |
| 2025-02-20 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | +2.380% | 5,000 | -8.108% |
| 2025-02-12 | 0.1761 | 0.1807 | 0.1761 | 0.1807 | +12.937% | 26,100 | -5.921% |
| 2025-01-23 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.000% | 40,000 | +6.250% |
| 2025-01-22 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 461,200 | +6.250% |
| 2025-01-21 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 50,000 | 0.000% |
| 2025-01-17 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | +6.250% | 61,400 | 0.000% |
| 2025-01-16 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.000% | 100,000 | +6.250% |