ClimateRock (CLRC)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

11.55

-0.07

(-0.60%)

As of 04:00PM EDT. Market open.

Time period:

11 Sept 2023 - 11 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Sept 2024	11.55	11.55	11.55	11.55	11.55	125,000
09 Sept 2024	11.55	11.55	11.55	11.55	11.55	-
06 Sept 2024	11.55	11.55	11.55	11.55	11.55	-
05 Sept 2024	11.55	11.55	11.55	11.55	11.55	-
04 Sept 2024	11.55	11.55	11.55	11.55	11.55	-
03 Sept 2024	11.55	11.55	11.55	11.55	11.55	-
30 Aug 2024	11.55	11.55	11.55	11.55	11.55	-
29 Aug 2024	11.55	11.55	11.55	11.55	11.55	-
28 Aug 2024	11.55	11.55	11.55	11.55	11.55	-
27 Aug 2024	11.55	11.55	11.55	11.55	11.55	-
26 Aug 2024	11.55	11.55	11.55	11.55	11.55	-
23 Aug 2024	11.55	11.55	11.55	11.55	11.55	-
22 Aug 2024	11.55	11.55	11.55	11.55	11.55	-
21 Aug 2024	11.55	11.55	11.55	11.55	11.55	-
20 Aug 2024	11.55	11.55	11.55	11.55	11.55	-
19 Aug 2024	11.55	11.55	11.55	11.55	11.55	-
16 Aug 2024	11.55	11.55	11.55	11.55	11.55	100
15 Aug 2024	11.55	11.55	11.55	11.55	11.55	-
14 Aug 2024	11.55	11.55	11.55	11.55	11.55	-
13 Aug 2024	11.55	11.55	11.55	11.55	11.55	-
12 Aug 2024	11.62	11.63	11.55	11.55	11.55	2,600
09 Aug 2024	11.55	11.55	11.55	11.55	11.55	200
08 Aug 2024	11.56	11.56	11.56	11.56	11.56	-
07 Aug 2024	12.00	12.00	11.56	11.56	11.56	4,300
06 Aug 2024	11.55	11.55	11.55	11.55	11.55	-
05 Aug 2024	11.55	11.59	11.55	11.55	11.55	2,700
02 Aug 2024	11.54	11.54	11.54	11.54	11.54	15,300
01 Aug 2024	11.54	11.54	11.54	11.54	11.54	-
31 Jul 2024	11.54	11.54	11.54	11.54	11.54	-
30 Jul 2024	11.54	11.54	11.54	11.54	11.54	-
29 Jul 2024	11.54	11.54	11.54	11.54	11.54	-
26 Jul 2024	11.54	11.54	11.54	11.54	11.54	-
25 Jul 2024	11.54	11.54	11.54	11.54	11.54	-
24 Jul 2024	11.54	11.54	11.54	11.54	11.54	1,100
23 Jul 2024	11.53	11.53	11.53	11.53	11.53	-
22 Jul 2024	11.53	11.53	11.53	11.53	11.53	-
19 Jul 2024	11.53	11.53	11.53	11.53	11.53	-
18 Jul 2024	11.53	11.53	11.53	11.53	11.53	-
17 Jul 2024	11.53	11.53	11.53	11.53	11.53	-
16 Jul 2024	11.53	11.53	11.53	11.53	11.53	-
15 Jul 2024	11.53	11.53	11.53	11.53	11.53	-
12 Jul 2024	11.53	11.53	11.53	11.53	11.53	-
11 Jul 2024	11.53	11.53	11.53	11.53	11.53	-
10 Jul 2024	11.53	11.53	11.53	11.53	11.53	51,900
09 Jul 2024	11.53	11.53	11.53	11.53	11.53	-
08 Jul 2024	11.53	11.53	11.53	11.53	11.53	400
05 Jul 2024	11.53	11.53	11.53	11.53	11.53	-
03 Jul 2024	11.53	11.53	11.53	11.53	11.53	-
02 Jul 2024	11.53	11.53	11.53	11.53	11.53	5,500
01 Jul 2024	11.49	11.49	11.49	11.49	11.49	233,900
28 Jun 2024	11.49	11.49	11.49	11.49	11.49	-
27 Jun 2024	11.49	11.49	11.49	11.49	11.49	-
26 Jun 2024	11.49	11.49	11.49	11.49	11.49	-
25 Jun 2024	11.49	11.49	11.49	11.49	11.49	-
24 Jun 2024	11.49	11.49	11.49	11.49	11.49	-
21 Jun 2024	11.49	11.49	11.49	11.49	11.49	-
20 Jun 2024	11.49	11.49	11.49	11.49	11.49	200
18 Jun 2024	11.50	11.55	11.50	11.55	11.55	2,300
17 Jun 2024	11.50	11.50	11.50	11.50	11.50	-
14 Jun 2024	11.50	11.50	11.50	11.50	11.50	200
13 Jun 2024	11.49	11.49	11.49	11.49	11.49	-
12 Jun 2024	11.49	11.49	11.49	11.49	11.49	-
11 Jun 2024	11.49	11.49	11.49	11.49	11.49	1,600
10 Jun 2024	11.49	11.49	11.49	11.49	11.49	73,200
07 Jun 2024	11.49	11.49	11.49	11.49	11.49	-
06 Jun 2024	11.48	11.49	11.48	11.49	11.49	1,400
05 Jun 2024	11.50	11.50	11.50	11.50	11.50	-
04 Jun 2024	11.50	11.50	11.50	11.50	11.50	100
03 Jun 2024	11.46	11.46	11.46	11.46	11.46	5,000
31 May 2024	11.45	11.45	11.45	11.45	11.45	-
30 May 2024	11.45	11.46	11.44	11.45	11.45	10,000
29 May 2024	11.44	11.44	11.43	11.43	11.43	10,100
28 May 2024	11.44	11.44	11.44	11.44	11.44	1,300
24 May 2024	11.44	11.44	11.44	11.44	11.44	-
23 May 2024	11.44	11.44	11.44	11.44	11.44	600
22 May 2024	11.44	11.44	11.44	11.44	11.44	-
21 May 2024	11.43	11.44	11.43	11.44	11.44	1,000
20 May 2024	11.39	11.39	11.39	11.39	11.39	-
17 May 2024	11.39	11.39	11.39	11.39	11.39	-
16 May 2024	11.39	11.39	11.39	11.39	11.39	-
15 May 2024	11.39	11.39	11.39	11.39	11.39	-
14 May 2024	11.39	11.39	11.39	11.39	11.39	200
13 May 2024	11.34	11.34	11.34	11.34	11.34	100
10 May 2024	11.34	11.34	11.34	11.34	11.34	-
09 May 2024	11.34	11.34	11.34	11.34	11.34	100
08 May 2024	11.35	11.35	11.35	11.35	11.35	100
07 May 2024	11.34	11.34	11.34	11.34	11.34	-
06 May 2024	11.34	11.34	11.34	11.34	11.34	100
03 May 2024	11.33	11.33	11.33	11.33	11.33	100
02 May 2024	11.33	11.33	11.33	11.33	11.33	-
01 May 2024	11.33	11.33	11.33	11.33	11.33	100
30 Apr 2024	11.38	11.38	11.38	11.38	11.38	-
29 Apr 2024	11.38	11.38	11.38	11.38	11.38	-
26 Apr 2024	11.38	11.38	11.38	11.38	11.38	-
25 Apr 2024	11.38	11.38	11.38	11.38	11.38	-
24 Apr 2024	11.38	11.38	11.38	11.38	11.38	-
23 Apr 2024	11.44	11.45	11.38	11.38	11.38	3,200
22 Apr 2024	11.32	11.35	11.32	11.35	11.35	107,900
19 Apr 2024	11.33	11.33	11.33	11.33	11.33	-
18 Apr 2024	11.33	11.33	11.33	11.33	11.33	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,632.35-0.47(-0.00%)

NZD/USD0.6138-0.0012(-0.20%)

ALL ORDS8,195.20-21.80(-0.27%)

OIL67.14+1.39(+2.11%)

GOLD2,539.40-3.70(-0.15%)

ClimateRock (CLRC)

NZX 50
12,632.35
-0.47(-0.00%)

NZD/USD
0.6138
-0.0012(-0.20%)

ALL ORDS
8,195.20
-21.80(-0.27%)

OIL
67.14
+1.39(+2.11%)

GOLD
2,539.40
-3.70(-0.15%)