New Zealand markets close in 4 hours 19 minutes

ClimateRock (CLRC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
11.170.00 (0.00%)
At close: 03:59PM EST
Time period:
20 Feb 2023 - 20 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
23 Jan 202411.6011.6011.6011.6011.60200
22 Jan 202411.1711.1711.1511.1611.161,500
19 Jan 202411.1911.1911.1911.1911.19-
18 Jan 202411.7512.0211.1511.1911.1910,000
17 Jan 202411.8011.8011.1511.2011.2016,600
16 Jan 202411.1511.1811.1511.1511.158,400
12 Jan 202411.3911.6611.1011.1611.1630,500
11 Jan 202411.1011.1011.1011.1011.101,700
10 Jan 202411.1012.0211.1011.1011.1021,900
09 Jan 202411.1012.0211.1011.1011.1038,900
08 Jan 202411.6012.0211.1011.1311.1311,000
05 Jan 202411.7312.0211.1011.1411.1421,300
04 Jan 202411.2411.6011.0911.1411.1422,900
03 Jan 202411.0811.6711.0711.1411.14168,200
02 Jan 202411.0311.1111.0311.1111.119,800
29 Dec 202311.0111.0111.0111.0111.01-
28 Dec 202311.0111.0111.0111.0111.011,200
27 Dec 202311.0011.5111.0011.0011.001,200
26 Dec 202311.0012.0211.0011.2011.207,400
22 Dec 202311.0011.0011.0011.0011.00600
21 Dec 202311.5411.9911.0711.1211.127,500
20 Dec 202311.0511.9911.0511.1011.1014,500
19 Dec 202311.1511.1510.9811.1211.122,600
18 Dec 202310.9911.5910.9911.0511.0516,500
15 Dec 202311.1311.5211.0211.1111.1116,200
14 Dec 202310.9811.9010.9811.0611.066,300
13 Dec 202310.9812.0210.9811.0711.077,000
12 Dec 202311.0111.0311.0111.0311.0362,900
11 Dec 202310.9911.0310.9811.0311.0337,000
08 Dec 202311.0011.5010.9911.0511.056,200
07 Dec 202311.0112.0210.9910.9910.9914,800
06 Dec 202310.9910.9910.9910.9910.99-
05 Dec 202310.9910.9910.9910.9910.99-
04 Dec 202310.9910.9910.9910.9910.991,000
01 Dec 202311.0512.0210.9910.9910.996,400
30 Nov 202311.0011.0010.9910.9910.99308,500
29 Nov 202311.0011.0011.0011.0011.00100
28 Nov 202310.9910.9910.9910.9910.99100
27 Nov 202310.9610.9610.9610.9610.96-
24 Nov 202310.9610.9610.9610.9610.96-
22 Nov 202310.9610.9610.9610.9610.96-
21 Nov 202310.9610.9610.9610.9610.96-
20 Nov 202310.9610.9610.9610.9610.96-
17 Nov 202310.9610.9610.9610.9610.96200
16 Nov 202310.9810.9810.9810.9810.98-
15 Nov 202310.9810.9810.9810.9810.98-
14 Nov 202310.9810.9810.9810.9810.98-
13 Nov 202310.9610.9810.9610.9810.988,000
10 Nov 202310.9610.9610.9610.9610.96-
09 Nov 202310.9610.9610.9610.9610.96-
08 Nov 202310.9610.9610.9610.9610.966,000
07 Nov 202310.9510.9510.9510.9510.952,000
06 Nov 202310.9510.9510.9510.9510.955,700
03 Nov 202310.9410.9510.9410.9410.947,600
02 Nov 202310.9210.9210.9210.9210.92-
01 Nov 202310.9210.9210.9210.9210.92-
31 Oct 202310.9210.9210.9210.9210.92500
30 Oct 202310.9010.9010.9010.9010.90-
27 Oct 202310.9010.9010.9010.9010.90-
26 Oct 202310.9010.9010.9010.9010.90-
25 Oct 202310.9010.9010.9010.9010.90-
24 Oct 202310.9010.9010.9010.9010.90-
23 Oct 202310.9010.9010.9010.9010.90-
20 Oct 202310.9010.9010.9010.9010.90100
19 Oct 202310.9110.9110.9110.9110.91-
18 Oct 202310.9110.9110.9110.9110.91100
17 Oct 202310.9110.9110.9110.9110.91100
16 Oct 202310.9010.9010.9010.9010.90100
13 Oct 202310.9510.9510.9510.9510.95-
12 Oct 202310.9510.9510.9510.9510.95-
11 Oct 202310.9510.9510.9510.9510.95-
10 Oct 202310.9510.9510.9510.9510.95-
09 Oct 202310.9510.9510.9510.9510.95-
06 Oct 202310.9510.9510.9510.9510.95200
05 Oct 202310.9510.9510.9510.9510.95200
04 Oct 202310.9210.9310.9210.9310.93300
03 Oct 202310.9210.9210.9210.9210.92-
02 Oct 202310.9210.9210.9210.9210.92-
29 Sept 202310.9210.9210.9210.9210.92-
28 Sept 202310.9210.9210.9210.9210.92-
27 Sept 202310.9210.9210.9210.9210.92-
26 Sept 202310.9210.9210.9210.9210.923,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...