-
5 DAY PERFORMANCE
+0.09% -
1 MONTH PERFORMANCE
+0.43% -
3 MONTH PERFORMANCE
+0.87% -
6 MONTH PERFORMANCE
+2.28% -
YEAR-TO-DATE PERFORMANCE
+5.81% -
1 YEAR PERFORMANCE
+6.30%
ClimateRock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $11.73 | $11.65 (-0.68%) | $11.73 | $11.65 | 235,503 | $92,374 |
| 11/13/2024 | $11.64 | $11.64 (0%) | $11.64 | $11.64 | 0 | $91,665 |
| 11/12/2024 | $11.64 | $11.64 (0%) | $11.64 | $11.64 | 0 | $91,665 |
| 11/11/2024 | $11.64 | $11.64 (0%) | $11.64 | $11.64 | 300 | $91,665 |
| 11/08/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $91,350 |
| 11/07/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $91,350 |
| 11/06/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $91,350 |
| 11/05/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $91,350 |
| 11/04/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $91,350 |
| 11/01/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $91,350 |
| 10/31/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $91,350 |
| 10/30/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $91,350 |
| 10/29/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $91,350 |
| 10/28/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $91,350 |
| 10/25/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $91,350 |
| 10/24/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $91,350 |
| 10/23/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $91,350 |
| 10/22/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $91,350 |
| 10/21/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $91,350 |
| 10/18/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $91,350 |
| 10/17/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $91,350 |
| 10/16/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $91,350 |
| 10/15/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $91,350 |
| 10/14/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $91,350 |
| 10/11/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $91,350 |
| 10/10/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $91,350 |
| 10/09/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $91,350 |
| 10/08/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $91,350 |
| 10/07/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $91,350 |
| 10/04/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $91,350 |
| 10/03/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $91,350 |
| 10/02/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $91,350 |
| 10/01/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $91,350 |
| 09/30/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $91,350 |
| 09/27/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 99,900 | $91,350 |
| 09/26/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $90,956 |
| 09/25/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $90,956 |
| 09/24/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $90,956 |
| 09/23/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $90,956 |
| 09/20/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $90,956 |
| 09/19/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $90,956 |
| 09/18/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $90,956 |
| 09/17/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $90,956 |
| 09/16/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $90,956 |
| 09/13/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $90,956 |
| 09/12/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $90,956 |
| 09/11/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $90,956 |
| 09/10/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 125,000 | $90,956 |
| 09/09/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $90,956 |
| 09/06/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $90,956 |
| 09/05/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $90,956 |
| 09/04/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $90,956 |
| 09/03/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $90,956 |
| 08/30/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $90,956 |
| 08/29/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $90,956 |
| 08/28/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 11 | $90,956 |
| 08/27/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $90,956 |
| 08/26/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $90,956 |
| 08/23/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $90,956 |
| 08/22/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $90,956 |
| 08/21/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $90,956 |
| 08/20/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $90,956 |
| 08/19/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 1 | $90,956 |