New Zealand markets closed

ClimateRock (CLRC)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
11.50+0.01 (+0.09%)
At close: 04:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202411.5011.5011.5011.5011.50200
13 Jun 202411.4911.4911.4911.4911.49-
12 Jun 202411.4911.4911.4911.4911.49-
11 Jun 202411.4911.4911.4911.4911.491,600
10 Jun 202411.4911.4911.4911.4911.4973,200
07 Jun 202411.4911.4911.4911.4911.49-
06 Jun 202411.4811.4911.4811.4911.491,400
05 Jun 202411.5011.5011.5011.5011.50-
04 Jun 202411.5011.5011.5011.5011.50100
03 Jun 202411.4611.4611.4611.4611.465,000
31 May 202411.4511.4511.4511.4511.45-
30 May 202411.4511.4611.4411.4511.4510,000
29 May 202411.4411.4411.4311.4311.4310,100
28 May 202411.4411.4411.4411.4411.441,300
24 May 202411.4411.4411.4411.4411.44-
23 May 202411.4411.4411.4411.4411.44600
22 May 202411.4411.4411.4411.4411.44-
21 May 202411.4311.4411.4311.4411.441,000
20 May 202411.3911.3911.3911.3911.39-
17 May 202411.3911.3911.3911.3911.39-
16 May 202411.3911.3911.3911.3911.39-
15 May 202411.3911.3911.3911.3911.39-
14 May 202411.3911.3911.3911.3911.39200
13 May 202411.3411.3411.3411.3411.34100
10 May 202411.3411.3411.3411.3411.34-
09 May 202411.3411.3411.3411.3411.34100
08 May 202411.3511.3511.3511.3511.35100
07 May 202411.3411.3411.3411.3411.34-
06 May 202411.3411.3411.3411.3411.34100
03 May 202411.3311.3311.3311.3311.33100
02 May 202411.3311.3311.3311.3311.33-
01 May 202411.3311.3311.3311.3311.33100
30 Apr 202411.3811.3811.3811.3811.38-
29 Apr 202411.3811.3811.3811.3811.38-
26 Apr 202411.3811.3811.3811.3811.38-
25 Apr 202411.3811.3811.3811.3811.38-
24 Apr 202411.3811.3811.3811.3811.38-
23 Apr 202411.4411.4511.3811.3811.383,200
22 Apr 202411.3211.3511.3211.3511.35107,900
19 Apr 202411.3311.3311.3311.3311.33-
18 Apr 202411.3311.3311.3311.3311.33-
17 Apr 202411.3311.3311.3211.3311.33400
16 Apr 202411.4011.4011.4011.4011.4010,000
15 Apr 202411.4511.4511.3811.4411.4428,400
12 Apr 202411.3011.3011.3011.3011.30-
11 Apr 202411.7012.3511.3011.3011.3053,500
10 Apr 202411.3011.3511.3011.3211.3213,800
09 Apr 202411.3011.3011.3011.3011.30300
08 Apr 202411.3011.3011.3011.3011.30100
05 Apr 202411.2811.2811.2811.2811.28-
04 Apr 202411.2611.2811.2611.2811.2884,200
03 Apr 202411.2411.2411.2411.2411.24600
02 Apr 202411.2411.2411.2411.2411.24300
01 Apr 202411.2411.2411.2411.2411.243,900
28 Mar 202411.2311.2311.2311.2311.23-
27 Mar 202411.2311.2311.2311.2311.2325,000
26 Mar 202411.2311.2311.2311.2311.2349,500
25 Mar 202411.2311.2311.2311.2311.23300
22 Mar 202411.2311.2311.2311.2311.23-
21 Mar 202411.2311.2311.2311.2311.2322,400
20 Mar 202411.2311.2311.2311.2311.23-
19 Mar 202411.2311.2311.2311.2311.23-
18 Mar 202411.2311.2311.2311.2311.23-
15 Mar 202411.2311.2311.2311.2311.235,000
14 Mar 202411.2311.2311.2311.2311.23-
13 Mar 202411.2311.2311.2311.2311.23-
12 Mar 202411.2311.2311.2311.2311.23-
11 Mar 202411.2311.2311.2311.2311.232,000
08 Mar 202411.2011.2011.2011.2011.20-
07 Mar 202411.2011.2011.2011.2011.20-
06 Mar 202411.2011.2111.2011.2011.20203,900
05 Mar 202411.2011.2011.2011.2011.20-
04 Mar 202411.2011.2011.2011.2011.20-
01 Mar 202411.2011.2011.2011.2011.20-
29 Feb 202411.2011.2011.2011.2011.20-
28 Feb 202411.2011.2011.2011.2011.20-
27 Feb 202411.2011.2011.2011.2011.2012,700
26 Feb 202411.2011.2011.2011.2011.2063,400
23 Feb 202411.2011.2011.2011.2011.203,700
22 Feb 202411.1711.1711.1711.1711.17-
21 Feb 202411.1711.1711.1711.1711.17-
20 Feb 202411.1711.1711.1711.1711.17-
16 Feb 202411.1711.1711.1711.1711.17-
15 Feb 202411.1711.1711.1711.1711.17-
14 Feb 202411.1711.1711.1211.1711.1731,200
13 Feb 202411.1711.1711.1611.1711.1719,500
12 Feb 202411.1711.1711.1711.1711.175,100
09 Feb 202411.1611.1611.1611.1611.16100
08 Feb 202411.1611.1611.1611.1611.16100
07 Feb 202411.1611.1611.1611.1611.16-
06 Feb 202411.1611.1611.1611.1611.16-
05 Feb 202411.1611.1611.1611.1611.16-
02 Feb 202411.1611.1611.1611.1611.16-
01 Feb 202411.1611.1611.1611.1611.16-
31 Jan 202411.1611.1611.1611.1611.161,200
30 Jan 202411.1711.1711.1711.1711.17-
29 Jan 202411.1711.1711.1711.1711.17900
26 Jan 202411.1611.1711.1211.1511.15100,200
25 Jan 202411.1911.1911.1911.1911.19-
24 Jan 202411.1911.1911.1911.1911.19200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...