New Zealand markets closed

ClimateRock (CLRC)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
10.000.00 (0.00%)
At close: 02:19PM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202210.0010.0010.0010.0010.0020,000
26 Sept 202210.0010.0010.0010.0010.00-
23 Sept 202210.0010.0110.0010.0010.0051,700
22 Sept 202210.0010.0110.0010.0010.0031,000
21 Sept 202210.0010.0010.0010.0010.00-
20 Sept 202210.0010.0010.0010.0010.00500
19 Sept 202210.0010.0010.0010.0010.00500
16 Sept 202210.0010.0010.0010.0010.00500
15 Sept 202210.0310.0310.0310.0310.03-
14 Sept 202210.0210.0310.0210.0310.034,900
13 Sept 202210.0210.0210.0210.0210.02100
12 Sept 202210.0210.0310.0210.0210.023,100
09 Sept 202210.0110.0210.0010.0010.0015,400
08 Sept 202210.0010.0010.0010.0010.0025,200
07 Sept 20229.989.989.989.989.98-
06 Sept 20229.989.989.989.989.9815,000
02 Sept 202210.0110.0110.0110.0110.01-
01 Sept 202210.0110.0110.0110.0110.0110,100
31 Aug 20229.989.989.989.989.9814,900
30 Aug 20229.979.979.979.979.97-
29 Aug 20229.979.979.979.979.9725,000
26 Aug 20229.989.989.989.989.98-
25 Aug 20229.989.989.989.989.98-
24 Aug 20229.989.989.989.989.98400
23 Aug 20229.989.999.989.999.991,000
22 Aug 20229.979.979.979.979.97-
19 Aug 20229.979.979.979.979.97-
18 Aug 20229.9610.189.969.979.9743,600
17 Aug 20229.969.969.969.969.96250,100
16 Aug 20229.969.969.969.969.96-
15 Aug 20229.959.979.959.969.96183,400
12 Aug 20229.949.949.949.949.94-
11 Aug 20229.949.949.949.949.94100
10 Aug 20229.949.949.949.949.94-
09 Aug 20229.939.959.939.949.9438,600
08 Aug 20229.959.959.959.959.95-
05 Aug 20229.959.959.959.959.95600
04 Aug 20229.959.959.959.959.95-
03 Aug 20229.959.969.959.959.9516,800
02 Aug 20229.959.959.959.959.9515,500
01 Aug 20229.949.949.949.949.94-
29 Jul 20229.949.949.949.949.94100
28 Jul 20229.969.969.959.959.95700
27 Jul 20229.959.959.959.959.95-
26 Jul 20229.969.969.929.959.955,000
25 Jul 20229.929.939.929.939.93250,600
22 Jul 20229.949.949.949.949.94-
21 Jul 20229.949.949.949.949.94-
20 Jul 20229.949.949.949.949.94-
19 Jul 20229.949.949.949.949.943,100
18 Jul 20229.899.899.899.899.89-
15 Jul 20229.899.899.899.899.89800
14 Jul 20229.909.909.899.909.9049,900
13 Jul 20229.929.939.929.939.9340,100
12 Jul 20229.929.929.899.899.898,700
11 Jul 20229.929.929.929.929.9242,900
08 Jul 20229.909.909.909.909.90-
07 Jul 20229.909.909.899.909.907,300
06 Jul 20229.929.929.929.929.921,300
05 Jul 20229.899.929.899.929.928,600
01 Jul 20229.909.909.899.899.893,100
30 Jun 20229.929.929.909.909.9038,600
29 Jun 20229.909.909.909.909.90-
28 Jun 20229.939.939.899.909.9013,400
27 Jun 20229.909.939.909.919.915,600
24 Jun 20229.939.939.939.939.93-
23 Jun 20229.929.939.929.939.9313,600
22 Jun 20229.879.879.879.879.87-
21 Jun 20229.879.879.879.879.87-
17 Jun 20229.879.879.879.879.87-
16 Jun 20229.879.879.879.879.8713,700
15 Jun 20229.889.889.889.889.888,400
14 Jun 20229.899.899.889.889.8865,200
13 Jun 20229.919.919.919.919.91-
10 Jun 20229.919.919.919.919.91-
09 Jun 20229.929.929.919.919.91100
08 Jun 20229.899.919.899.919.919,400
07 Jun 20229.889.899.889.899.894,500
06 Jun 20229.889.889.889.889.88259,900
03 Jun 20229.869.879.869.879.875,600
02 Jun 20229.909.929.439.839.8341,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.