MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NOEM — CO2 Energy Transition Corp. Common Stock
NasdaqCO2 Energy Transition Corp. Common Stock
$10.63
+0.12(+1.14%)
- O
- 10.63
- H
- 10.63
- L
- 10.63
- V
- 120.09
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$10.63
Period Return+7.7%
Period High$12.62
Period Low$9.85
Avg Daily Volume12.5K
Total Trading Days365
NOEM — Historical OHLCV Price & Volume Table
Mar 6, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $10.63 | $10.63 | $10.63 | $10.63 | +$0.12 | +1.14% | 120 | $10.62 | $10.63 $10.63 |
| Oct 2, 2026 | $10.64 | $10.64 | $10.51 | $10.51 | $-0.08 | -0.76% | 1,652 | $10.58 | $10.51 $10.64 |
| Oct 1, 2026 | $10.59 | $10.59 | $10.59 | $10.59 | +$0.01 | +0.09% | 235 | $10.59 | $10.59 $10.59 |
| Sep 17, 2026 | $10.58 | $10.58 | $10.58 | $10.58 | $-0.10 | -0.94% | 259 | $10.59 | $10.58 $10.58 |
| Sep 15, 2026 | $10.68 | $10.68 | $10.68 | $10.68 | $-0.01 | -0.09% | 128 | $10.67 | $10.68 $10.68 |
| Sep 10, 2026 | $10.69 | $10.69 | $10.69 | $10.69 | +$0.02 | +0.19% | 115 | $10.69 | $10.69 $10.69 |
| Sep 8, 2026 | $10.67 | $10.67 | $10.67 | $10.67 | $-0.02 | -0.19% | 122 | $10.67 | $10.67 $10.67 |
| Sep 4, 2026 | $10.69 | $10.69 | $10.69 | $10.69 | +$0.00 | +0.00% | 114 | $10.68 | $10.69 $10.69 |
| Sep 1, 2026 | $10.69 | $10.69 | $10.69 | $10.69 | +$0.06 | +0.56% | 108 | $10.69 | $10.69 $10.69 |
| Aug 31, 2026 | $10.64 | $10.66 | $10.63 | $10.63 | $-0.03 | -0.28% | 1,328 | $10.64 | $10.63 $10.66 |
| Aug 28, 2026 | $10.66 | $10.66 | $10.66 | $10.66 | $-0.33 | -3.00% | 218 | $10.66 | $10.66 $10.66 |
| Aug 20, 2026 | $10.99 | $10.99 | $10.99 | $10.99 | +$0.30 | +2.81% | 267 | $10.98 | $10.99 $10.99 |
| Aug 7, 2026 | $10.67 | $10.73 | $10.64 | $10.69 | $-0.21 | -1.93% | 1,189 | $10.70 | $10.64 $10.73 |
| Aug 6, 2026 | $10.90 | $10.90 | $10.90 | $10.90 | +$0.18 | +1.68% | 394 | $10.81 | $10.90 $10.90 |
| Aug 5, 2026 | $11.55 | $12.39 | $10.64 | $10.72 | $-1.08 | -9.15% | 130,986 | $11.52 | $10.64 $12.39 |
| Jul 31, 2026 | $10.98 | $11.80 | $10.92 | $11.80 | $-0.20 | -1.67% | 4,395 | $11.35 | $10.92 $11.80 |
| Jul 30, 2026 | $11.00 | $12.27 | $11.00 | $12.00 | +$0.94 | +8.50% | 5,495 | $11.66 | $11.00 $12.27 |
| Jul 29, 2026 | $10.70 | $11.20 | $10.62 | $11.06 | +$0.07 | +0.64% | 2,931 | $10.85 | $10.62 $11.20 |
| Jul 28, 2026 | $10.46 | $12.62 | $10.46 | $10.99 | +$0.14 | +1.29% | 27,846 | $11.48 | $10.46 $12.62 |
| Jul 27, 2026 | $10.94 | $10.98 | $10.77 | $10.85 | $-0.17 | -1.54% | 2,737 | $10.88 | $10.77 $10.98 |
| Jul 24, 2026 | $11.02 | $11.02 | $11.02 | $11.02 | +$0.40 | +3.77% | 3,237 | $12.54 | $11.02 $11.02 |
| Jul 23, 2026 | $10.58 | $10.62 | $10.58 | $10.62 | +$0.04 | +0.38% | 650 | $10.75 | $10.58 $10.62 |
| Jul 17, 2026 | $10.46 | $10.58 | $10.46 | $10.58 | +$0.07 | +0.67% | 1,300 | $10.58 | $10.46 $10.58 |
| Jul 16, 2026 | $10.51 | $10.51 | $10.51 | $10.51 | +$0.00 | +0.00% | 0 | $10.51 | $10.51 $10.51 |
| Jul 15, 2026 | $10.51 | $10.51 | $10.51 | $10.51 | +$0.03 | +0.26% | 200 | $10.51 | $10.51 $10.51 |
| Jul 14, 2026 | $10.48 | $10.48 | $10.48 | $10.48 | +$0.00 | +0.00% | 0 | $10.48 | $10.48 $10.48 |
| Jul 13, 2026 | $10.50 | $10.50 | $10.47 | $10.48 | +$0.02 | +0.19% | 8,300 | $10.48 | $10.47 $10.50 |
| Jul 10, 2026 | $10.46 | $10.46 | $10.46 | $10.46 | +$0.00 | +0.00% | 0 | $10.46 | $10.46 $10.46 |
| Jul 9, 2026 | $10.46 | $10.46 | $10.46 | $10.46 | +$0.00 | +0.00% | 0 | $10.46 | $10.46 $10.46 |
| Jul 8, 2026 | $10.46 | $10.47 | $10.46 | $10.46 | +$0.04 | +0.41% | 9,100 | $10.46 | $10.46 $10.47 |