ClimateRock (CLRC)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

11.33

-0.02

(-0.18%)

At close: 04:00PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Apr 2024	11.33	11.33	11.32	11.33	11.33	400
16 Apr 2024	11.40	11.40	11.40	11.40	11.40	10,000
15 Apr 2024	11.45	11.45	11.38	11.44	11.44	28,400
12 Apr 2024	11.30	11.30	11.30	11.30	11.30	-
11 Apr 2024	11.70	12.35	11.30	11.30	11.30	53,500
10 Apr 2024	11.30	11.35	11.30	11.32	11.32	13,800
09 Apr 2024	11.30	11.30	11.30	11.30	11.30	300
08 Apr 2024	11.30	11.30	11.30	11.30	11.30	100
05 Apr 2024	11.28	11.28	11.28	11.28	11.28	-
04 Apr 2024	11.26	11.28	11.26	11.28	11.28	84,200
03 Apr 2024	11.24	11.24	11.24	11.24	11.24	600
02 Apr 2024	11.24	11.24	11.24	11.24	11.24	300
01 Apr 2024	11.24	11.24	11.24	11.24	11.24	3,900
28 Mar 2024	11.23	11.23	11.23	11.23	11.23	-
27 Mar 2024	11.23	11.23	11.23	11.23	11.23	25,000
26 Mar 2024	11.23	11.23	11.23	11.23	11.23	49,500
25 Mar 2024	11.23	11.23	11.23	11.23	11.23	300
22 Mar 2024	11.23	11.23	11.23	11.23	11.23	-
21 Mar 2024	11.23	11.23	11.23	11.23	11.23	22,400
20 Mar 2024	11.23	11.23	11.23	11.23	11.23	-
19 Mar 2024	11.23	11.23	11.23	11.23	11.23	-
18 Mar 2024	11.23	11.23	11.23	11.23	11.23	-
15 Mar 2024	11.23	11.23	11.23	11.23	11.23	5,000
14 Mar 2024	11.23	11.23	11.23	11.23	11.23	-
13 Mar 2024	11.23	11.23	11.23	11.23	11.23	-
12 Mar 2024	11.23	11.23	11.23	11.23	11.23	-
11 Mar 2024	11.23	11.23	11.23	11.23	11.23	2,000
08 Mar 2024	11.20	11.20	11.20	11.20	11.20	-
07 Mar 2024	11.20	11.20	11.20	11.20	11.20	-
06 Mar 2024	11.20	11.21	11.20	11.20	11.20	203,900
05 Mar 2024	11.20	11.20	11.20	11.20	11.20	-
04 Mar 2024	11.20	11.20	11.20	11.20	11.20	-
01 Mar 2024	11.20	11.20	11.20	11.20	11.20	-
29 Feb 2024	11.20	11.20	11.20	11.20	11.20	-
28 Feb 2024	11.20	11.20	11.20	11.20	11.20	-
27 Feb 2024	11.20	11.20	11.20	11.20	11.20	12,700
26 Feb 2024	11.20	11.20	11.20	11.20	11.20	63,400
23 Feb 2024	11.20	11.20	11.20	11.20	11.20	3,700
22 Feb 2024	11.17	11.17	11.17	11.17	11.17	-
21 Feb 2024	11.17	11.17	11.17	11.17	11.17	-
20 Feb 2024	11.17	11.17	11.17	11.17	11.17	-
16 Feb 2024	11.17	11.17	11.17	11.17	11.17	-
15 Feb 2024	11.17	11.17	11.17	11.17	11.17	-
14 Feb 2024	11.17	11.17	11.12	11.17	11.17	31,200
13 Feb 2024	11.17	11.17	11.16	11.17	11.17	19,500
12 Feb 2024	11.17	11.17	11.17	11.17	11.17	5,100
09 Feb 2024	11.16	11.16	11.16	11.16	11.16	100
08 Feb 2024	11.16	11.16	11.16	11.16	11.16	100
07 Feb 2024	11.16	11.16	11.16	11.16	11.16	-
06 Feb 2024	11.16	11.16	11.16	11.16	11.16	-
05 Feb 2024	11.16	11.16	11.16	11.16	11.16	-
02 Feb 2024	11.16	11.16	11.16	11.16	11.16	-
01 Feb 2024	11.16	11.16	11.16	11.16	11.16	-
31 Jan 2024	11.16	11.16	11.16	11.16	11.16	1,200
30 Jan 2024	11.17	11.17	11.17	11.17	11.17	-
29 Jan 2024	11.17	11.17	11.17	11.17	11.17	900
26 Jan 2024	11.16	11.17	11.12	11.15	11.15	100,200
25 Jan 2024	11.19	11.19	11.19	11.19	11.19	-
24 Jan 2024	11.19	11.19	11.19	11.19	11.19	200
23 Jan 2024	11.60	11.60	11.60	11.60	11.60	200
22 Jan 2024	11.17	11.17	11.15	11.16	11.16	1,500
19 Jan 2024	11.19	11.19	11.19	11.19	11.19	-
18 Jan 2024	11.75	12.02	11.15	11.19	11.19	10,000
17 Jan 2024	11.80	11.80	11.15	11.20	11.20	16,600
16 Jan 2024	11.15	11.18	11.15	11.15	11.15	8,400
12 Jan 2024	11.39	11.66	11.10	11.16	11.16	30,500
11 Jan 2024	11.10	11.10	11.10	11.10	11.10	1,700
10 Jan 2024	11.10	12.02	11.10	11.10	11.10	21,900
09 Jan 2024	11.10	12.02	11.10	11.10	11.10	38,900
08 Jan 2024	11.60	12.02	11.10	11.13	11.13	11,000
05 Jan 2024	11.73	12.02	11.10	11.14	11.14	21,300
04 Jan 2024	11.24	11.60	11.09	11.14	11.14	22,900
03 Jan 2024	11.08	11.67	11.07	11.14	11.14	168,200
02 Jan 2024	11.03	11.11	11.03	11.11	11.11	9,800
29 Dec 2023	11.01	11.01	11.01	11.01	11.01	-
28 Dec 2023	11.01	11.01	11.01	11.01	11.01	1,200
27 Dec 2023	11.00	11.51	11.00	11.00	11.00	1,200
26 Dec 2023	11.00	12.02	11.00	11.20	11.20	7,400
22 Dec 2023	11.00	11.00	11.00	11.00	11.00	600
21 Dec 2023	11.54	11.99	11.07	11.12	11.12	7,500
20 Dec 2023	11.05	11.99	11.05	11.10	11.10	14,500
19 Dec 2023	11.15	11.15	10.98	11.12	11.12	2,600
18 Dec 2023	10.99	11.59	10.99	11.05	11.05	16,500
15 Dec 2023	11.13	11.52	11.02	11.11	11.11	16,200
14 Dec 2023	10.98	11.90	10.98	11.06	11.06	6,300
13 Dec 2023	10.98	12.02	10.98	11.07	11.07	7,000
12 Dec 2023	11.01	11.03	11.01	11.03	11.03	62,900
11 Dec 2023	10.99	11.03	10.98	11.03	11.03	37,000
08 Dec 2023	11.00	11.50	10.99	11.05	11.05	6,200
07 Dec 2023	11.01	12.02	10.99	10.99	10.99	14,800
06 Dec 2023	10.99	10.99	10.99	10.99	10.99	-
05 Dec 2023	10.99	10.99	10.99	10.99	10.99	-
04 Dec 2023	10.99	10.99	10.99	10.99	10.99	1,000
01 Dec 2023	11.05	12.02	10.99	10.99	10.99	6,400
30 Nov 2023	11.00	11.00	10.99	10.99	10.99	308,500
29 Nov 2023	11.00	11.00	11.00	11.00	11.00	100
28 Nov 2023	10.99	10.99	10.99	10.99	10.99	100
27 Nov 2023	10.96	10.96	10.96	10.96	10.96	-
24 Nov 2023	10.96	10.96	10.96	10.96	10.96	-
22 Nov 2023	10.96	10.96	10.96	10.96	10.96	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,836.04-39.31(-0.33%)

NZD/USD0.5930+0.0011(+0.19%)

ALL ORDS7,898.90+37.90(+0.48%)

OIL82.03-0.66(-0.80%)

GOLD2,394.70+6.30(+0.26%)

ClimateRock (CLRC)

NZX 50
11,836.04
-39.31(-0.33%)

NZD/USD
0.5930
+0.0011(+0.19%)

ALL ORDS
7,898.90
+37.90(+0.48%)

OIL
82.03
-0.66(-0.80%)

GOLD
2,394.70
+6.30(+0.26%)