ClimateRock (CLRC)
12.01
-0.01 (-0.08%)
At close: Mar 24, 2025, 10:33 AM
12.01
0.00%
After-hours: Apr 01, 2025, 04:00 PM EDT
ClimateRock Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 0.00 | 0.00% | 0 |
| Mar 31, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 0.00 | 0.00% | 4 |
| Mar 28, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 0.00 | 0.00% | 0 |
| Mar 27, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 0.00 | 0.00% | 0 |
| Mar 26, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 0.00 | 0.00% | 0 |
| Mar 25, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 0.00 | 0.00% | 0 |
| Mar 24, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 0.00 | 0.00% | 0 |
| Mar 21, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 0.00 | 0.00% | 2 |
| Mar 20, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 0.00 | 0.00% | 0 |
| Mar 19, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 0.00 | 0.00% | 0 |
| Mar 18, 2025 | 12.15 | 12.15 | 12.01 | 12.01 | 0.09 | 0.76% | 222 |
| Mar 17, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 0.00 | 0.00% | 0 |
| Mar 14, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 0.00 | 0.00% | 0 |
| Mar 13, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 0.00 | 0.00% | 0 |
| Mar 12, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 0.00 | 0.00% | 1 |
| Mar 11, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 0.00 | 0.00% | 0 |
| Mar 10, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | -0.21 | -1.73% | 1,644 |
| Mar 7, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 0.00 | 0.00% | 0 |
| Mar 6, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 0.00 | 0.00% | 0 |
| Mar 5, 2025 | 11.92 | 12.13 | 11.91 | 12.13 | 0.27 | 2.28% | 3,900 |
| Mar 4, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 0.00 | 0.00% | 0 |
| Mar 3, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 0.00 | 0.00% | 0 |
| Feb 28, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 0.00 | 0.00% | 0 |
| Feb 27, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 0.00 | 0.00% | 0 |
| Feb 26, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 0.00 | 0.00% | 0 |
| Feb 25, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 0.00 | 0.00% | 0 |
| Feb 24, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 0.00 | 0.00% | 0 |
| Feb 21, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 0.00 | 0.00% | 0 |
| Feb 20, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | -0.11 | -0.92% | 293 |
| Feb 19, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 0.00 | 0.00% | 0 |
| Feb 18, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 0.00 | 0.00% | 0 |
| Feb 14, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 0.01 | 0.08% | 600 |
| Feb 13, 2025 | 11.92 | 11.96 | 11.92 | 11.96 | 0.12 | 1.01% | 326 |
| Feb 12, 2025 | 11.82 | 11.85 | 11.81 | 11.84 | -0.01 | -0.08% | 900 |
| Feb 11, 2025 | 11.84 | 11.85 | 11.82 | 11.85 | -0.13 | -1.09% | 504 |
| Feb 10, 2025 | 12.01 | 12.02 | 11.98 | 11.98 | -0.12 | -0.99% | 1,800 |
| Feb 7, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 0.00 | 0.00% | 0 |
| Feb 6, 2025 | 12.13 | 12.13 | 12.10 | 12.10 | -0.02 | -0.17% | 844 |
| Feb 5, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 0.00 | 0.00% | 0 |
| Feb 4, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 0.32 | 2.71% | 300 |
| Feb 3, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 0.00 | 0.00% | 0 |
| Jan 31, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | -0.07 | -0.59% | 631 |
| Jan 30, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 0.00 | 0.00% | 0 |
| Jan 29, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 0.00 | 0.00% | 0 |
| Jan 28, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 0.00 | 0.00% | 0 |
| Jan 27, 2025 | 11.95 | 11.96 | 11.87 | 11.87 | 0.03 | 0.25% | 3,314 |
| Jan 24, 2025 | 11.92 | 11.93 | 11.84 | 11.84 | -0.06 | -0.50% | 3,703 |
| Jan 23, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 0.00 | 0.00% | 0 |
| Jan 22, 2025 | 11.91 | 11.93 | 11.90 | 11.90 | -0.01 | -0.08% | 3,100 |
| Jan 21, 2025 | 11.90 | 11.91 | 11.90 | 11.91 | 0.01 | 0.08% | 1,400 |