NasdaqGM - Delayed Quote USD

ClimateRock (CLRC)

11.91

+0.03

+(0.25%)

At close: January 21 at 4:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 21, 2025	11.90	11.91	11.90	11.91	11.91	1,400
Jan 17, 2025	11.90	11.90	11.90	11.90	11.90	-
Jan 16, 2025	11.90	11.90	11.90	11.90	11.90	-
Jan 15, 2025	11.89	11.90	11.89	11.90	11.90	1,400
Jan 14, 2025	11.84	11.84	11.84	11.84	11.84	-
Jan 13, 2025	11.84	11.84	11.84	11.84	11.84	-
Jan 10, 2025	11.84	11.84	11.84	11.84	11.84	-
Jan 8, 2025	11.84	11.84	11.84	11.84	11.84	-
Jan 7, 2025	11.84	11.84	11.84	11.84	11.84	8,600
Jan 6, 2025	11.79	11.79	11.79	11.79	11.79	-
Jan 3, 2025	11.79	11.79	11.79	11.79	11.79	-
Jan 2, 2025	11.79	11.79	11.79	11.79	11.79	-
Dec 31, 2024	11.79	11.79	11.79	11.79	11.79	-
Dec 30, 2024	11.77	11.79	11.77	11.79	11.79	8,600
Dec 27, 2024	11.75	11.75	11.75	11.75	11.75	-
Dec 26, 2024	11.75	11.75	11.75	11.75	11.75	-
Dec 24, 2024	11.75	11.75	11.75	11.75	11.75	-
Dec 23, 2024	11.75	11.75	11.75	11.75	11.75	-
Dec 20, 2024	11.75	11.75	11.75	11.75	11.75	-
Dec 19, 2024	11.75	11.75	11.75	11.75	11.75	-
Dec 18, 2024	11.75	11.75	11.75	11.75	11.75	-
Dec 17, 2024	11.75	11.75	11.75	11.75	11.75	-
Dec 16, 2024	11.75	11.75	11.75	11.75	11.75	-
Dec 13, 2024	11.75	11.75	11.75	11.75	11.75	-
Dec 12, 2024	11.75	11.75	11.75	11.75	11.75	-
Dec 11, 2024	11.75	11.75	11.75	11.75	11.75	-
Dec 10, 2024	11.75	11.75	11.75	11.75	11.75	-
Dec 9, 2024	11.75	11.75	11.75	11.75	11.75	-
Dec 6, 2024	11.75	11.75	11.75	11.75	11.75	-
Dec 5, 2024	11.75	11.75	11.75	11.75	11.75	-
Dec 4, 2024	11.75	11.75	11.75	11.75	11.75	-
Dec 3, 2024	11.74	11.75	11.74	11.75	11.75	5,300
Dec 2, 2024	11.65	11.65	11.65	11.65	11.65	-
Nov 29, 2024	11.65	11.65	11.65	11.65	11.65	-
Nov 27, 2024	11.65	11.65	11.65	11.65	11.65	-
Nov 26, 2024	11.65	11.65	11.65	11.65	11.65	-
Nov 25, 2024	11.65	11.65	11.65	11.65	11.65	-
Nov 22, 2024	11.65	11.65	11.65	11.65	11.65	-
Nov 21, 2024	11.65	11.65	11.65	11.65	11.65	-
Nov 20, 2024	11.65	11.65	11.65	11.65	11.65	-
Nov 19, 2024	11.65	11.65	11.65	11.65	11.65	-
Nov 18, 2024	11.73	11.73	11.65	11.65	11.65	235,500
Nov 15, 2024	11.64	11.64	11.64	11.64	11.64	-
Nov 14, 2024	11.64	11.64	11.64	11.64	11.64	-
Nov 13, 2024	11.64	11.64	11.64	11.64	11.64	-
Nov 12, 2024	11.64	11.64	11.64	11.64	11.64	-
Nov 11, 2024	11.64	11.64	11.64	11.64	11.64	300
Nov 8, 2024	11.60	11.60	11.60	11.60	11.60	-
Nov 7, 2024	11.60	11.60	11.60	11.60	11.60	-
Nov 6, 2024	11.60	11.60	11.60	11.60	11.60	-
Nov 5, 2024	11.60	11.60	11.60	11.60	11.60	-
Nov 4, 2024	11.60	11.60	11.60	11.60	11.60	-
Nov 1, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 31, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 30, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 29, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 28, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 25, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 24, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 23, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 22, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 21, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 18, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 17, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 16, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 15, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 14, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 11, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 10, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 9, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 8, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 7, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 4, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 3, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 2, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 1, 2024	11.60	11.60	11.60	11.60	11.60	-
Sep 30, 2024	11.60	11.60	11.60	11.60	11.60	-
Sep 27, 2024	11.60	11.60	11.60	11.60	11.60	99,900
Sep 26, 2024	11.55	11.55	11.55	11.55	11.55	-
Sep 25, 2024	11.55	11.55	11.55	11.55	11.55	-
Sep 24, 2024	11.55	11.55	11.55	11.55	11.55	-
Sep 23, 2024	11.55	11.55	11.55	11.55	11.55	-
Sep 20, 2024	11.55	11.55	11.55	11.55	11.55	-
Sep 19, 2024	11.55	11.55	11.55	11.55	11.55	-
Sep 18, 2024	11.55	11.55	11.55	11.55	11.55	-
Sep 17, 2024	11.55	11.55	11.55	11.55	11.55	-
Sep 16, 2024	11.55	11.55	11.55	11.55	11.55	-
Sep 13, 2024	11.55	11.55	11.55	11.55	11.55	-
Sep 12, 2024	11.55	11.55	11.55	11.55	11.55	-
Sep 11, 2024	11.55	11.55	11.55	11.55	11.55	-
Sep 10, 2024	11.55	11.55	11.55	11.55	11.55	125,000
Sep 9, 2024	11.55	11.55	11.55	11.55	11.55	-
Sep 6, 2024	11.55	11.55	11.55	11.55	11.55	-
Sep 5, 2024	11.55	11.55	11.55	11.55	11.55	-
Sep 4, 2024	11.55	11.55	11.55	11.55	11.55	-
Sep 3, 2024	11.55	11.55	11.55	11.55	11.55	-
Aug 30, 2024	11.55	11.55	11.55	11.55	11.55	-
Aug 29, 2024	11.55	11.55	11.55	11.55	11.55	-
Aug 28, 2024	11.55	11.55	11.55	11.55	11.55	-
Aug 27, 2024	11.55	11.55	11.55	11.55	11.55	-
Aug 26, 2024	11.55	11.55	11.55	11.55	11.55	-
Aug 23, 2024	11.55	11.55	11.55	11.55	11.55	-
Aug 22, 2024	11.55	11.55	11.55	11.55	11.55	-
Aug 21, 2024	11.55	11.55	11.55	11.55	11.55	-
Aug 20, 2024	11.55	11.55	11.55	11.55	11.55	-
Aug 19, 2024	11.55	11.55	11.55	11.55	11.55	-
Aug 16, 2024	11.55	11.55	11.55	11.55	11.55	100
Aug 15, 2024	11.55	11.55	11.55	11.55	11.55	-
Aug 14, 2024	11.55	11.55	11.55	11.55	11.55	-
Aug 13, 2024	11.55	11.55	11.55	11.55	11.55	-
Aug 12, 2024	11.62	11.63	11.55	11.55	11.55	2,600
Aug 9, 2024	11.55	11.55	11.55	11.55	11.55	200
Aug 8, 2024	11.56	11.56	11.56	11.56	11.56	-
Aug 7, 2024	12.00	12.00	11.56	11.56	11.56	4,300
Aug 6, 2024	11.55	11.55	11.55	11.55	11.55	-
Aug 5, 2024	11.55	11.59	11.55	11.55	11.55	2,700
Aug 2, 2024	11.54	11.54	11.54	11.54	11.54	15,300
Aug 1, 2024	11.54	11.54	11.54	11.54	11.54	-
Jul 31, 2024	11.54	11.54	11.54	11.54	11.54	-
Jul 30, 2024	11.54	11.54	11.54	11.54	11.54	-
Jul 29, 2024	11.54	11.54	11.54	11.54	11.54	-
Jul 26, 2024	11.54	11.54	11.54	11.54	11.54	-
Jul 25, 2024	11.54	11.54	11.54	11.54	11.54	-
Jul 24, 2024	11.54	11.54	11.54	11.54	11.54	1,100
Jul 23, 2024	11.53	11.53	11.53	11.53	11.53	-
Jul 22, 2024	11.53	11.53	11.53	11.53	11.53	-
Jul 19, 2024	11.53	11.53	11.53	11.53	11.53	-
Jul 18, 2024	11.53	11.53	11.53	11.53	11.53	-
Jul 17, 2024	11.53	11.53	11.53	11.53	11.53	-
Jul 16, 2024	11.53	11.53	11.53	11.53	11.53	-
Jul 15, 2024	11.53	11.53	11.53	11.53	11.53	-
Jul 12, 2024	11.53	11.53	11.53	11.53	11.53	-
Jul 11, 2024	11.53	11.53	11.53	11.53	11.53	-
Jul 10, 2024	11.53	11.53	11.53	11.53	11.53	51,900
Jul 9, 2024	11.53	11.53	11.53	11.53	11.53	-
Jul 8, 2024	11.53	11.53	11.53	11.53	11.53	400
Jul 5, 2024	11.53	11.53	11.53	11.53	11.53	-
Jul 3, 2024	11.53	11.53	11.53	11.53	11.53	-
Jul 2, 2024	11.53	11.53	11.53	11.53	11.53	5,500
Jul 1, 2024	11.49	11.49	11.49	11.49	11.49	233,900
Jun 28, 2024	11.49	11.49	11.49	11.49	11.49	-
Jun 27, 2024	11.49	11.49	11.49	11.49	11.49	-
Jun 26, 2024	11.49	11.49	11.49	11.49	11.49	-
Jun 25, 2024	11.49	11.49	11.49	11.49	11.49	-
Jun 24, 2024	11.49	11.49	11.49	11.49	11.49	-
Jun 21, 2024	11.49	11.49	11.49	11.49	11.49	-
Jun 20, 2024	11.49	11.49	11.49	11.49	11.49	200
Jun 18, 2024	11.50	11.55	11.50	11.55	11.55	2,300
Jun 17, 2024	11.50	11.50	11.50	11.50	11.50	-
Jun 14, 2024	11.50	11.50	11.50	11.50	11.50	200
Jun 13, 2024	11.49	11.49	11.49	11.49	11.49	-
Jun 12, 2024	11.49	11.49	11.49	11.49	11.49	-
Jun 11, 2024	11.49	11.49	11.49	11.49	11.49	1,600
Jun 10, 2024	11.49	11.49	11.49	11.49	11.49	73,200
Jun 7, 2024	11.49	11.49	11.49	11.49	11.49	-
Jun 6, 2024	11.48	11.49	11.48	11.49	11.49	1,400
Jun 5, 2024	11.50	11.50	11.50	11.50	11.50	-
Jun 4, 2024	11.50	11.50	11.50	11.50	11.50	100
Jun 3, 2024	11.46	11.46	11.46	11.46	11.46	5,000
May 31, 2024	11.45	11.45	11.45	11.45	11.45	-
May 30, 2024	11.45	11.46	11.44	11.45	11.45	10,000
May 29, 2024	11.44	11.44	11.43	11.43	11.43	10,100
May 28, 2024	11.44	11.44	11.44	11.44	11.44	1,300
May 24, 2024	11.44	11.44	11.44	11.44	11.44	-
May 23, 2024	11.44	11.44	11.44	11.44	11.44	600
May 22, 2024	11.44	11.44	11.44	11.44	11.44	-
May 21, 2024	11.43	11.44	11.43	11.44	11.44	1,000
May 20, 2024	11.39	11.39	11.39	11.39	11.39	-
May 17, 2024	11.39	11.39	11.39	11.39	11.39	-
May 16, 2024	11.39	11.39	11.39	11.39	11.39	-
May 15, 2024	11.39	11.39	11.39	11.39	11.39	-
May 14, 2024	11.39	11.39	11.39	11.39	11.39	200
May 13, 2024	11.34	11.34	11.34	11.34	11.34	100
May 10, 2024	11.34	11.34	11.34	11.34	11.34	-
May 9, 2024	11.34	11.34	11.34	11.34	11.34	100
May 8, 2024	11.35	11.35	11.35	11.35	11.35	100
May 7, 2024	11.34	11.34	11.34	11.34	11.34	-
May 6, 2024	11.34	11.34	11.34	11.34	11.34	100
May 3, 2024	11.33	11.33	11.33	11.33	11.33	100
May 2, 2024	11.33	11.33	11.33	11.33	11.33	-
May 1, 2024	11.33	11.33	11.33	11.33	11.33	100
Apr 30, 2024	11.38	11.38	11.38	11.38	11.38	-
Apr 29, 2024	11.38	11.38	11.38	11.38	11.38	-
Apr 26, 2024	11.38	11.38	11.38	11.38	11.38	-
Apr 25, 2024	11.38	11.38	11.38	11.38	11.38	-
Apr 24, 2024	11.38	11.38	11.38	11.38	11.38	-
Apr 23, 2024	11.44	11.45	11.38	11.38	11.38	3,200
Apr 22, 2024	11.32	11.35	11.32	11.35	11.35	107,900
Apr 19, 2024	11.33	11.33	11.33	11.33	11.33	-
Apr 18, 2024	11.33	11.33	11.33	11.33	11.33	-
Apr 17, 2024	11.33	11.33	11.32	11.33	11.33	400
Apr 16, 2024	11.40	11.40	11.40	11.40	11.40	10,000
Apr 15, 2024	11.45	11.45	11.38	11.44	11.44	28,400
Apr 12, 2024	11.30	11.30	11.30	11.30	11.30	-
Apr 11, 2024	11.70	12.35	11.30	11.30	11.30	53,500
Apr 10, 2024	11.30	11.35	11.30	11.32	11.32	13,800
Apr 9, 2024	11.30	11.30	11.30	11.30	11.30	300
Apr 8, 2024	11.30	11.30	11.30	11.30	11.30	100
Apr 5, 2024	11.28	11.28	11.28	11.28	11.28	-
Apr 4, 2024	11.26	11.28	11.26	11.28	11.28	84,200
Apr 3, 2024	11.24	11.24	11.24	11.24	11.24	600
Apr 2, 2024	11.24	11.24	11.24	11.24	11.24	300
Apr 1, 2024	11.24	11.24	11.24	11.24	11.24	3,900
Mar 28, 2024	11.23	11.23	11.23	11.23	11.23	-
Mar 27, 2024	11.23	11.23	11.23	11.23	11.23	25,000
Mar 26, 2024	11.23	11.23	11.23	11.23	11.23	49,500
Mar 25, 2024	11.23	11.23	11.23	11.23	11.23	300
Mar 22, 2024	11.23	11.23	11.23	11.23	11.23	-
Mar 21, 2024	11.23	11.23	11.23	11.23	11.23	22,400
Mar 20, 2024	11.23	11.23	11.23	11.23	11.23	-
Mar 19, 2024	11.23	11.23	11.23	11.23	11.23	-
Mar 18, 2024	11.23	11.23	11.23	11.23	11.23	-
Mar 15, 2024	11.23	11.23	11.23	11.23	11.23	5,000
Mar 14, 2024	11.23	11.23	11.23	11.23	11.23	-
Mar 13, 2024	11.23	11.23	11.23	11.23	11.23	-
Mar 12, 2024	11.23	11.23	11.23	11.23	11.23	-
Mar 11, 2024	11.23	11.23	11.23	11.23	11.23	2,000
Mar 8, 2024	11.20	11.20	11.20	11.20	11.20	-
Mar 7, 2024	11.20	11.20	11.20	11.20	11.20	-
Mar 6, 2024	11.20	11.21	11.20	11.20	11.20	203,900
Mar 5, 2024	11.20	11.20	11.20	11.20	11.20	-
Mar 4, 2024	11.20	11.20	11.20	11.20	11.20	-
Mar 1, 2024	11.20	11.20	11.20	11.20	11.20	-
Feb 29, 2024	11.20	11.20	11.20	11.20	11.20	-
Feb 28, 2024	11.20	11.20	11.20	11.20	11.20	-
Feb 27, 2024	11.20	11.20	11.20	11.20	11.20	12,700
Feb 26, 2024	11.20	11.20	11.20	11.20	11.20	63,400
Feb 23, 2024	11.20	11.20	11.20	11.20	11.20	3,700
Feb 22, 2024	11.17	11.17	11.17	11.17	11.17	-
Feb 21, 2024	11.17	11.17	11.17	11.17	11.17	-
Feb 20, 2024	11.17	11.17	11.17	11.17	11.17	-
Feb 16, 2024	11.17	11.17	11.17	11.17	11.17	-
Feb 15, 2024	11.17	11.17	11.17	11.17	11.17	-
Feb 14, 2024	11.17	11.17	11.12	11.17	11.17	31,200
Feb 13, 2024	11.17	11.17	11.16	11.17	11.17	19,500
Feb 12, 2024	11.17	11.17	11.17	11.17	11.17	5,100
Feb 9, 2024	11.16	11.16	11.16	11.16	11.16	100
Feb 8, 2024	11.16	11.16	11.16	11.16	11.16	100
Feb 7, 2024	11.16	11.16	11.16	11.16	11.16	-
Feb 6, 2024	11.16	11.16	11.16	11.16	11.16	-
Feb 5, 2024	11.16	11.16	11.16	11.16	11.16	-
Feb 2, 2024	11.16	11.16	11.16	11.16	11.16	-
Feb 1, 2024	11.16	11.16	11.16	11.16	11.16	-
Jan 31, 2024	11.16	11.16	11.16	11.16	11.16	1,200
Jan 30, 2024	11.17	11.17	11.17	11.17	11.17	-
Jan 29, 2024	11.17	11.17	11.17	11.17	11.17	900
Jan 26, 2024	11.16	11.17	11.12	11.15	11.15	100,200
Jan 25, 2024	11.19	11.19	11.19	11.19	11.19	-
Jan 24, 2024	11.19	11.19	11.19	11.19	11.19	200
Jan 23, 2024	11.60	11.60	11.60	11.60	11.60	200
Jan 22, 2024	11.17	11.17	11.15	11.16	11.16	1,500

BAYA Bayview Acquisition Corp

10.78

+0.56%

OCAX OCA Acquisition Corp.

11.22

0.00%

GBBKW Global Blockchain Acquisition Corp.

0.0526

+5.41%

DYCQ DT Cloud Acquisition Corporation

10.48

+0.10%

GDST Goldenstone Acquisition Limited

11.29

-1.57%

AIMAU Aimfinity Investment Corp. I

12.00

0.00%

FLDDW FTAC Emerald Acquisition Corp.

0.7300

-8.98%

GBBK Global Blockchain Acquisition Corp.

11.05

-0.09%

FVN Future Vision II Acquisition Corp.

10.08

-0.59%

SKGRW SK Growth Opportunities Corporation

0.5001

+0.02%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ClimateRock (CLRC)

Related Tickers