ClimateRock (CLRC)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Oct 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 08 Oct 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 07 Oct 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 04 Oct 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 03 Oct 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 02 Oct 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 01 Oct 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 30 Sept 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 27 Sept 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 99,900 |
| 26 Sept 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 25 Sept 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 24 Sept 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 23 Sept 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 20 Sept 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 19 Sept 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 18 Sept 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 17 Sept 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 16 Sept 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 13 Sept 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 12 Sept 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 11 Sept 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 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 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.