5 DAY PERFORMANCE
-0.08%
1 MONTH PERFORMANCE
+0.67%
3 MONTH PERFORMANCE
+1.35%
6 MONTH PERFORMANCE
+3.45%
YEAR-TO-DATE PERFORMANCE
+1.78%
1 YEAR PERFORMANCE
+6.19%
ClimateRock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 1,029 | $25.04 M |
| 04/08/2025 | $12.01 | $12.01 (0%) | $12.01 | $12.01 | 0 | $25.06 M |
| 04/07/2025 | $12.01 | $12.01 (0%) | $12.01 | $12.01 | 0 | $25.06 M |
| 04/04/2025 | $12.01 | $12.01 (0%) | $12.01 | $12.01 | 0 | $25.06 M |
| 04/03/2025 | $12.01 | $12.01 (0%) | $12.01 | $12.01 | 0 | |
| 04/02/2025 | $12.01 | $12.01 (0%) | $12.01 | $12.01 | 0 | |
| 04/01/2025 | $12.01 | $12.01 (0%) | $12.01 | $12.01 | 0 | $25.06 M |
| 03/31/2025 | $12.01 | $12.01 (0%) | $12.01 | $12.01 | 4 | $25.06 M |
| 03/28/2025 | $12.01 | $12.01 (0%) | $12.01 | $12.01 | 0 | $25.06 M |
| 03/27/2025 | $12.01 | $12.01 (0%) | $12.01 | $12.01 | 0 | |
| 03/26/2025 | $12.01 | $12.01 (0%) | $12.01 | $12.01 | 0 | |
| 03/25/2025 | $12.01 | $12.01 (0%) | $12.01 | $12.01 | 0 | $25.06 M |
| 03/24/2025 | $12.01 | $12.01 (0%) | $12.01 | $12.01 | 0 | $25.06 M |
| 03/21/2025 | $12.01 | $12.01 (0%) | $12.01 | $12.01 | 2 | $25.06 M |
| 03/20/2025 | $12.01 | $12.01 (0%) | $12.01 | $12.01 | 0 | $25.06 M |
| 03/19/2025 | $12.01 | $12.01 (0%) | $12.01 | $12.01 | 0 | $25.06 M |
| 03/18/2025 | $12.15 | $12.01 (-1.15%) | $12.15 | $12.01 | 222 | $25.06 M |
| 03/17/2025 | $11.92 | $11.92 (0%) | $11.92 | $11.92 | 0 | $24.88 M |
| 03/14/2025 | $11.92 | $11.92 (0%) | $11.92 | $11.92 | 0 | $24.88 M |
| 03/13/2025 | $11.92 | $11.92 (0%) | $11.92 | $11.92 | 0 | |
| 03/12/2025 | $11.92 | $11.92 (0%) | $11.92 | $11.92 | 1 | $24.88 M |
| 03/11/2025 | $11.92 | $11.92 (0%) | $11.92 | $11.92 | 0 | $24.88 M |
| 03/10/2025 | $11.92 | $11.92 (0%) | $11.92 | $11.92 | 1,644 | $24.88 M |
| 03/07/2025 | $12.13 | $12.13 (0%) | $12.13 | $12.13 | 0 | $25.31 M |
| 03/06/2025 | $12.13 | $12.13 (0%) | $12.13 | $12.13 | 0 | $25.31 M |
| 03/05/2025 | $11.92 | $12.13 (1.76%) | $12.13 | $11.91 | 3,900 | $25.31 M |
| 03/04/2025 | $11.86 | $11.86 (0%) | $11.86 | $11.86 | 0 | $24.75 M |
| 03/03/2025 | $11.86 | $11.86 (0%) | $11.86 | $11.86 | 0 | $24.75 M |
| 02/28/2025 | $11.86 | $11.86 (0%) | $11.86 | $11.86 | 0 | $24.75 M |
| 02/27/2025 | $11.86 | $11.86 (0%) | $11.86 | $11.86 | 0 | $24.75 M |
| 02/26/2025 | $11.86 | $11.86 (0%) | $11.86 | $11.86 | 0 | $24.75 M |
| 02/25/2025 | $11.86 | $11.86 (0%) | $11.86 | $11.86 | 0 | $24.75 M |
| 02/24/2025 | $11.86 | $11.86 (0%) | $11.86 | $11.86 | 0 | $24.75 M |
| 02/21/2025 | $11.86 | $11.86 (0%) | $11.86 | $11.86 | 0 | $24.75 M |
| 02/20/2025 | $11.86 | $11.86 (0%) | $11.86 | $11.86 | 293 | $24.75 M |
| 02/19/2025 | $11.97 | $11.97 (0%) | $11.97 | $11.97 | 0 | $24.98 M |
| 02/18/2025 | $11.97 | $11.97 (0%) | $11.97 | $11.97 | 0 | $24.98 M |
| 02/14/2025 | $11.97 | $11.97 (0%) | $11.97 | $11.97 | 600 | $24.98 M |
| 02/13/2025 | $11.92 | $11.96 (0.34%) | $11.96 | $11.92 | 326 | $24.96 M |
| 02/12/2025 | $11.82 | $11.84 (0.17%) | $11.85 | $11.81 | 900 | $24.71 M |
| 02/11/2025 | $11.84 | $11.85 (0.08%) | $11.85 | $11.82 | 504 | $24.73 M |
| 02/10/2025 | $12.01 | $11.98 (-0.25%) | $12.02 | $11.98 | 1,800 | $25.00 M |
| 02/07/2025 | $12.10 | $12.10 (0%) | $12.10 | $12.10 | 0 | $25.25 M |
| 02/06/2025 | $12.13 | $12.10 (-0.25%) | $12.13 | $12.10 | 844 | $25.25 M |
| 02/05/2025 | $12.12 | $12.12 (0%) | $12.12 | $12.12 | 0 | $25.29 M |
| 02/04/2025 | $12.12 | $12.12 (0%) | $12.12 | $12.12 | 300 | $25.29 M |
| 02/03/2025 | $11.80 | $11.80 (0%) | $11.80 | $11.80 | 0 | $24.63 M |
| 01/31/2025 | $11.80 | $11.80 (0%) | $11.80 | $11.80 | 631 | $24.63 M |
| 01/30/2025 | $11.87 | $11.87 (0%) | $11.87 | $11.87 | 0 | $24.77 M |
| 01/29/2025 | $11.87 | $11.87 (0%) | $11.87 | $11.87 | 0 | $24.77 M |
| 01/28/2025 | $11.87 | $11.87 (0%) | $11.87 | $11.87 | 0 | $24.77 M |
| 01/27/2025 | $11.95 | $11.87 (-0.67%) | $11.96 | $11.87 | 3,314 | $24.77 M |
| 01/24/2025 | $11.92 | $11.84 (-0.67%) | $11.93 | $11.84 | 3,703 | $24.71 M |
| 01/23/2025 | $11.90 | $11.90 (0%) | $11.90 | $11.90 | 0 | $24.83 M |
| 01/22/2025 | $11.91 | $11.90 (-0.08%) | $11.93 | $11.90 | 3,100 | $24.83 M |
| 01/21/2025 | $11.90 | $11.91 (0.08%) | $11.91 | $11.90 | 1,400 | $24.85 M |
| 01/17/2025 | $11.90 | $11.90 (0%) | $11.90 | $11.90 | 0 | $24.83 M |
| 01/16/2025 | $11.90 | $11.90 (0%) | $11.90 | $11.90 | 2 | $24.83 M |
| 01/15/2025 | $11.89 | $11.90 (0.08%) | $11.90 | $11.89 | 1,400 | $24.83 M |
| 01/14/2025 | $11.84 | $11.84 (0%) | $11.84 | $11.84 | 0 | $24.71 M |
| 01/13/2025 | $11.84 | $11.84 (0%) | $11.84 | $11.84 | 0 | $24.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
