Australia markets open in 41 minutes

ClimateRock (CLRC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
10.13+0.01 (+0.10%)
At close: 11:40AM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202210.1310.1310.1310.1310.13-
01 Dec 202210.1310.1310.1310.1310.13-
30 Nov 202210.1310.1310.1310.1310.13-
29 Nov 202210.1310.1310.1310.1310.1319,600
28 Nov 202210.1210.1210.1210.1210.12-
25 Nov 202210.1210.1210.1210.1210.12-
23 Nov 202210.1210.1210.1210.1210.12-
22 Nov 202210.1210.1210.1210.1210.12-
21 Nov 202210.1210.1210.1210.1210.12100
18 Nov 202210.1210.1210.1210.1210.12100
17 Nov 202210.1210.1210.1210.1210.12-
16 Nov 202210.1210.1210.1210.1210.12-
15 Nov 202210.1210.1210.1210.1210.12-
14 Nov 202210.1210.1210.1210.1210.12100
11 Nov 202210.1210.1210.1210.1210.12-
10 Nov 202210.1210.1210.1210.1210.12-
09 Nov 202210.1210.1210.1210.1210.12-
08 Nov 202210.1210.1210.1210.1210.12500
07 Nov 202210.1010.1010.0910.0910.092,300
04 Nov 202210.0610.0610.0610.0610.06-
03 Nov 202210.0610.0610.0610.0610.06-
02 Nov 202210.0610.0610.0610.0610.06-
01 Nov 202210.0610.0610.0610.0610.06-
31 Oct 202210.0610.0610.0610.0610.06-
28 Oct 202210.0610.0610.0610.0610.065,400
27 Oct 202210.0510.0510.0510.0510.05-
26 Oct 202210.0410.0510.0410.0510.051,100
25 Oct 202210.0610.0610.0610.0610.061,000
24 Oct 202210.0310.0310.0310.0310.03-
21 Oct 202210.0310.0310.0310.0310.034,000
20 Oct 202210.0310.0310.0310.0310.03-
19 Oct 202210.0310.0310.0310.0310.03-
18 Oct 202210.0310.0310.0310.0310.03-
17 Oct 202210.0310.0310.0310.0310.0325,000
14 Oct 202210.0210.0210.0210.0210.02-
13 Oct 202210.0210.0210.0210.0210.02-
12 Oct 202210.0210.0210.0210.0210.02-
11 Oct 202210.0210.0210.0210.0210.02-
10 Oct 202210.0410.0510.0210.0210.022,100
07 Oct 202210.0110.0110.0110.0110.01-
06 Oct 202210.0110.0110.0110.0110.016,300
05 Oct 202210.0110.0110.0110.0110.0134,400
04 Oct 20229.999.999.999.999.99-
03 Oct 20229.999.999.999.999.9940,200
30 Sept 20229.999.999.999.999.99-
29 Sept 20229.999.999.999.999.99-
28 Sept 202210.0010.009.999.999.9950,000
27 Sept 202210.0010.0010.0010.0010.0020,000
26 Sept 202210.0010.0010.0010.0010.00-
23 Sept 202210.0010.0110.0010.0010.0051,700
22 Sept 202210.0010.0110.0010.0010.0031,000
21 Sept 202210.0010.0010.0010.0010.00-
20 Sept 202210.0010.0010.0010.0010.00500
19 Sept 202210.0010.0010.0010.0010.00500
16 Sept 202210.0010.0010.0010.0010.00500
15 Sept 202210.0310.0310.0310.0310.03-
14 Sept 202210.0210.0310.0210.0310.034,900
13 Sept 202210.0210.0210.0210.0210.02100
12 Sept 202210.0210.0310.0210.0210.023,100
09 Sept 202210.0110.0210.0010.0010.0015,400
08 Sept 202210.0010.0010.0010.0010.0025,200
07 Sept 20229.989.989.989.989.98-
06 Sept 20229.989.989.989.989.9815,000
02 Sept 202210.0110.0110.0110.0110.01-
01 Sept 202210.0110.0110.0110.0110.0110,100
31 Aug 20229.989.989.989.989.9814,900
30 Aug 20229.979.979.979.979.97-
29 Aug 20229.979.979.979.979.9725,000
26 Aug 20229.989.989.989.989.98-
25 Aug 20229.989.989.989.989.98-
24 Aug 20229.989.989.989.989.98400
23 Aug 20229.989.999.989.999.991,000
22 Aug 20229.979.979.979.979.97-
19 Aug 20229.979.979.979.979.97-
18 Aug 20229.9610.189.969.979.9743,600
17 Aug 20229.969.969.969.969.96250,100
16 Aug 20229.969.969.969.969.96-
15 Aug 20229.959.979.959.969.96183,400
12 Aug 20229.949.949.949.949.94-
11 Aug 20229.949.949.949.949.94100
10 Aug 20229.949.949.949.949.94-
09 Aug 20229.939.959.939.949.9438,600
08 Aug 20229.959.959.959.959.95-
05 Aug 20229.959.959.959.959.95600
04 Aug 20229.959.959.959.959.95-
03 Aug 20229.959.969.959.959.9516,800
02 Aug 20229.959.959.959.959.9515,500
01 Aug 20229.949.949.949.949.94-
29 July 20229.949.949.949.949.94100
28 July 20229.969.969.959.959.95700
27 July 20229.959.959.959.959.95-
26 July 20229.969.969.929.959.955,000
25 July 20229.929.939.929.939.93250,600
22 July 20229.949.949.949.949.94-
21 July 20229.949.949.949.949.94-
20 July 20229.949.949.949.949.94-
19 July 20229.949.949.949.949.943,100
18 July 20229.899.899.899.899.89-
15 July 20229.899.899.899.899.89800
14 July 20229.909.909.899.909.9049,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...