-
5 DAY PERFORMANCE
+0.43% -
1 MONTH PERFORMANCE
+0.43% -
3 MONTH PERFORMANCE
+0.96% -
6 MONTH PERFORMANCE
+3.20% -
YEAR-TO-DATE PERFORMANCE
+5.36% -
1 YEAR PERFORMANCE
+6.23%
ClimateRock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 99,855 | $53.20 M |
| 09/26/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $52.97 M |
| 09/25/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $52.97 M |
| 09/24/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $52.97 M |
| 09/23/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $52.97 M |
| 09/20/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | |
| 09/19/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | |
| 09/18/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | |
| 09/17/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $52.97 M |
| 09/16/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $52.97 M |
| 09/13/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $52.97 M |
| 09/12/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | |
| 09/11/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | |
| 09/10/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 125,000 | $52.97 M |
| 09/09/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $52.97 M |
| 09/06/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $52.97 M |
| 09/05/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | |
| 09/04/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | |
| 09/03/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $52.97 M |
| 08/30/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $52.97 M |
| 08/29/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | |
| 08/28/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 11 | $52.97 M |
| 08/27/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $52.97 M |
| 08/26/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $52.97 M |
| 08/23/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $52.97 M |
| 08/22/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | |
| 08/21/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $52.97 M |
| 08/20/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $52.97 M |
| 08/19/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 1 | $52.97 M |
| 08/16/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 100 | |
| 08/15/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | |
| 08/14/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | |
| 08/13/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | |
| 08/12/2024 | $11.62 | $11.55 (-0.6%) | $11.63 | $11.55 | 2,606 | $52.97 M |
| 08/09/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 215 | $28.87 M |
| 08/08/2024 | $11.56 | $11.56 (0%) | $11.56 | $11.56 | 0 | $24.12 M |
| 08/07/2024 | $12.00 | $11.56 (-3.67%) | $12.00 | $11.56 | 4,330 | $24.12 M |
| 08/06/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | |
| 08/05/2024 | $11.55 | $11.55 (0%) | $11.59 | $11.55 | 2,700 | $24.10 M |
| 08/02/2024 | $11.54 | $11.54 (0%) | $11.54 | $11.54 | 15,300 | $24.08 M |
| 08/01/2024 | $11.54 | $11.54 (0%) | $11.54 | $11.54 | 0 | |
| 07/31/2024 | $11.54 | $11.54 (0%) | $11.54 | $11.54 | 0 | |
| 07/30/2024 | $11.54 | $11.54 (0%) | $11.54 | $11.54 | 0 | |
| 07/29/2024 | $11.54 | $11.54 (0%) | $11.54 | $11.54 | 0 | |
| 07/26/2024 | $11.54 | $11.54 (0%) | $11.54 | $11.54 | 0 | |
| 07/25/2024 | $11.54 | $11.54 (0%) | $11.54 | $11.54 | 0 | |
| 07/24/2024 | $11.54 | $11.54 (0%) | $11.54 | $11.54 | 1,100 | $24.08 M |
| 07/23/2024 | $11.53 | $11.53 (0%) | $11.53 | $11.53 | 0 | |
| 07/18/2024 | $0.00 | $11.53 (0%) | $11.53 | $11.53 | 3 | $24.06 M |
| 07/15/2024 | $11.53 | $11.53 (0%) | $11.53 | $11.53 | 2 | $24.06 M |
| 07/10/2024 | $11.53 | $11.53 (0%) | $11.53 | $11.53 | 51,900 | $24.06 M |
| 07/08/2024 | $11.53 | $11.53 (0%) | $11.53 | $11.53 | 449 | $24.06 M |
| 07/02/2024 | $11.53 | $11.53 (0%) | $11.53 | $11.53 | 5,504 | $24.06 M |
| 07/01/2024 | $11.49 | $11.49 (0%) | $11.49 | $11.49 | 233,946 | $23.98 M |