ClimateRock (CLRCR)
0.20
0.01 (3.48%)
At close: Mar 28, 2025, 2:13 PM
0.20
0.00%
After-hours: Mar 28, 2025, 04:00 PM EDT
CLRCR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.16 | 0.21 | 0.16 | 0.20 | 0.01 | 5.26% | 125,561 |
| Mar 27, 2025 | 0.16 | 0.21 | 0.16 | 0.19 | 0.01 | 5.56% | 28,828 |
| Mar 26, 2025 | 0.21 | 0.21 | 0.16 | 0.18 | -0.01 | -5.26% | 20,523 |
| Mar 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.01 | 5.56% | 437 |
| Mar 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.00 | 0.00% | 2,061 |
| Mar 19, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | -0.02 | -10.00% | 2,263 |
| Mar 18, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | -0.01 | -4.76% | 9,407 |
| Mar 17, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | -0.01 | -4.55% | 1,632 |
| Mar 14, 2025 | 0.17 | 0.22 | 0.16 | 0.22 | 0.03 | 15.79% | 10,093 |
| Mar 13, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | -0.01 | -5.00% | 4,962 |
| Mar 12, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.05 | 33.33% | 3,452 |
| Mar 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | -0.02 | -11.76% | 3,698 |
| Mar 5, 2025 | 0.15 | 0.20 | 0.14 | 0.17 | 0.00 | 0.00% | 31,415 |
| Mar 3, 2025 | 0.18 | 0.18 | 0.14 | 0.17 | 0.02 | 13.33% | 3,689 |
| Feb 28, 2025 | 0.18 | 0.22 | 0.14 | 0.15 | -0.07 | -31.82% | 4,189 |
| Feb 27, 2025 | 0.22 | 0.22 | 0.17 | 0.22 | 0.01 | 4.76% | 23,277 |
| Feb 25, 2025 | 0.22 | 0.22 | 0.06 | 0.21 | -0.01 | -4.55% | 12,606 |
| Feb 24, 2025 | 0.22 | 0.22 | 0.06 | 0.22 | 0.00 | 0.00% | 11,910 |
| Feb 21, 2025 | 0.20 | 0.22 | 0.18 | 0.22 | 0.01 | 4.76% | 7,608 |
| Feb 20, 2025 | 0.19 | 0.25 | 0.11 | 0.21 | 0.01 | 5.00% | 42,068 |
| Feb 19, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 2,407,952 |
| Feb 18, 2025 | 0.20 | 0.20 | 0.15 | 0.20 | 0.01 | 5.26% | 6,309 |
| Feb 14, 2025 | 0.19 | 0.20 | 0.17 | 0.19 | 0.00 | 0.00% | 61,105 |
| Feb 13, 2025 | 0.10 | 0.19 | 0.10 | 0.19 | 0.02 | 11.76% | 1,092 |
| Feb 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.02 | 13.33% | 4,000 |
| Feb 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | -0.02 | -11.76% | 3,515 |
| Feb 7, 2025 | 0.17 | 0.17 | 0.12 | 0.17 | 0.00 | 0.00% | 4,460 |
| Feb 6, 2025 | 0.14 | 0.17 | 0.11 | 0.17 | 0.04 | 30.77% | 4,510 |
| Feb 5, 2025 | 0.14 | 0.17 | 0.13 | 0.13 | 0.01 | 8.33% | 45,151 |
| Feb 4, 2025 | 0.11 | 0.14 | 0.11 | 0.12 | 0.01 | 9.09% | 223,924 |
| Feb 3, 2025 | 0.11 | 0.11 | 0.09 | 0.11 | 0.00 | 0.00% | 26,671 |
| Jan 16, 2025 | 0.00 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 200 |
| Jan 15, 2025 | 0.11 | 0.19 | 0.11 | 0.11 | 0.02 | 22.22% | 8,235 |
| Jan 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | -0.01 | -10.00% | 511 |
| Jan 8, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.03 | 42.86% | 21,786 |
| Jan 2, 2025 | 0.08 | 0.10 | 0.07 | 0.07 | 0.00 | 0.00% | 5,878 |
| Dec 23, 2024 | 0.06 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 1,903 |
| Dec 20, 2024 | 0.06 | 0.10 | 0.06 | 0.07 | 0.01 | 16.67% | 17,974 |
| Dec 19, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | 0.02 | 50.00% | 11,944 |
| Dec 9, 2024 | 0.09 | 0.11 | 0.04 | 0.04 | 0.00 | 0.00% | 9,384 |
| Dec 3, 2024 | 0.10 | 0.10 | 0.04 | 0.04 | -0.03 | -42.86% | 11,580 |
| Dec 2, 2024 | 0.05 | 0.11 | 0.04 | 0.07 | 0.02 | 40.00% | 19,960 |
| Nov 29, 2024 | 0.06 | 0.06 | 0.04 | 0.05 | -0.01 | -16.67% | 43,500 |
| Nov 27, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | -0.03 | -33.33% | 112 |
| Nov 18, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.01 | 12.50% | 500 |
| Oct 11, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | -0.01 | -11.11% | 300 |
| Oct 10, 2024 | 0.08 | 0.09 | 0.08 | 0.09 | 0.01 | 12.50% | 1,167 |
| Oct 4, 2024 | 0.09 | 0.09 | 0.08 | 0.08 | -0.01 | -11.11% | 10,457 |
| Sep 27, 2024 | 0.12 | 0.12 | 0.09 | 0.09 | -0.01 | -10.00% | 17,186 |
| Sep 17, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 0 |