ClimateRock (CLRC)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

11.33

-0.10

(-0.87%)

At close: 04:00PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	11.33	11.33	11.33	11.33	11.33	101
May 02, 2024	11.33	11.33	11.33	11.33	11.33	-
May 01, 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 09, 2024	11.30	11.30	11.30	11.30	11.30	300
Apr 08, 2024	11.30	11.30	11.30	11.30	11.30	100
Apr 05, 2024	11.28	11.28	11.28	11.28	11.28	-
Apr 04, 2024	11.26	11.28	11.26	11.28	11.28	84,200
Apr 03, 2024	11.24	11.24	11.24	11.24	11.24	600
Apr 02, 2024	11.24	11.24	11.24	11.24	11.24	300
Apr 01, 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 08, 2024	11.20	11.20	11.20	11.20	11.20	-
Mar 07, 2024	11.20	11.20	11.20	11.20	11.20	-
Mar 06, 2024	11.20	11.21	11.20	11.20	11.20	203,900
Mar 05, 2024	11.20	11.20	11.20	11.20	11.20	-
Mar 04, 2024	11.20	11.20	11.20	11.20	11.20	-
Mar 01, 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 09, 2024	11.16	11.16	11.16	11.16	11.16	100
Feb 08, 2024	11.16	11.16	11.16	11.16	11.16	100
Feb 07, 2024	11.16	11.16	11.16	11.16	11.16	-
Feb 06, 2024	11.16	11.16	11.16	11.16	11.16	-
Feb 05, 2024	11.16	11.16	11.16	11.16	11.16	-
Feb 02, 2024	11.16	11.16	11.16	11.16	11.16	-
Feb 01, 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
Jan 19, 2024	11.19	11.19	11.19	11.19	11.19	-
Jan 18, 2024	11.75	12.02	11.15	11.19	11.19	10,000
Jan 17, 2024	11.80	11.80	11.15	11.20	11.20	16,600
Jan 16, 2024	11.15	11.18	11.15	11.15	11.15	8,400
Jan 12, 2024	11.39	11.66	11.10	11.16	11.16	30,500
Jan 11, 2024	11.10	11.10	11.10	11.10	11.10	1,700
Jan 10, 2024	11.10	12.02	11.10	11.10	11.10	21,900
Jan 09, 2024	11.10	12.02	11.10	11.10	11.10	38,900
Jan 08, 2024	11.60	12.02	11.10	11.13	11.13	11,000
Jan 05, 2024	11.73	12.02	11.10	11.14	11.14	21,300
Jan 04, 2024	11.24	11.60	11.09	11.14	11.14	22,900
Jan 03, 2024	11.08	11.67	11.07	11.14	11.14	168,200
Jan 02, 2024	11.03	11.11	11.03	11.11	11.11	9,800
Dec 29, 2023	11.01	11.01	11.01	11.01	11.01	-
Dec 28, 2023	11.01	11.01	11.01	11.01	11.01	1,200
Dec 27, 2023	11.00	11.51	11.00	11.00	11.00	1,200
Dec 26, 2023	11.00	12.02	11.00	11.20	11.20	7,400
Dec 22, 2023	11.00	11.00	11.00	11.00	11.00	600
Dec 21, 2023	11.54	11.99	11.07	11.12	11.12	7,500
Dec 20, 2023	11.05	11.99	11.05	11.10	11.10	14,500
Dec 19, 2023	11.15	11.15	10.98	11.12	11.12	2,600
Dec 18, 2023	10.99	11.59	10.99	11.05	11.05	16,500
Dec 15, 2023	11.13	11.52	11.02	11.11	11.11	16,200
Dec 14, 2023	10.98	11.90	10.98	11.06	11.06	6,300
Dec 13, 2023	10.98	12.02	10.98	11.07	11.07	7,000
Dec 12, 2023	11.01	11.03	11.01	11.03	11.03	62,900
Dec 11, 2023	10.99	11.03	10.98	11.03	11.03	37,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,099.77+5,266.63(+6.52%)

ClimateRock (CLRC)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,099.77
+5,266.63(+6.52%)