CO2 Energy Transition Corp. (NOEMU) stock
NOEMUNasdaqBlank ChecksFiscal year ends December 31Also trades as NOEM, NOEMR, NOEMW
$10.87+0.00 (0.00%)
Close on Oct 30, 2026Market cap $40.40MP/E –Yield –
Price history
CO2 Energy Transition share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$10.87
0.00% on the day
52-week range
$10.56 – $17.00
-36.1% from the high
Change over 52 weeks
-2.6%
From $11.16 on Oct 30, 2025
Average volume
556
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $11.19 | $11.19 | $10.87 | $10.87 | +0.18% | 679 |
| Oct 19, 2026 | $11.81 | $11.90 | $10.82 | $10.85 | -8.09% | 6,624 |
| Oct 12, 2026 | $11.81 | $11.81 | $11.81 | $11.81 | 0.00% | – |
| Oct 5, 2026 | $10.81 | $12.20 | $10.71 | $11.81 | -2.68% | 19,504 |
| Sep 28, 2026 | $12.50 | $17.00 | $10.64 | $12.13 | -2.96% | 12,825 |
| Sep 21, 2026 | $12.50 | $12.50 | $12.50 | $12.50 | 0.00% | – |
| Sep 14, 2026 | $12.65 | $12.65 | $10.70 | $12.50 | -1.19% | 6,226 |
| Sep 8, 2026 | $12.16 | $12.65 | $12.16 | $12.65 | +4.03% | 2,244 |
| Aug 31, 2026 | $12.12 | $12.16 | $10.80 | $12.16 | +0.33% | 400 |
| Aug 24, 2026 | $12.12 | $12.12 | $12.12 | $12.12 | 0.00% | – |
| Aug 17, 2026 | $12.12 | $12.12 | $12.12 | $12.12 | 0.00% | – |
| Aug 10, 2026 | $12.12 | $12.12 | $12.12 | $12.12 | 0.00% | – |
| Aug 3, 2026 | $12.12 | $12.12 | $12.12 | $12.12 | 0.00% | – |
| Jul 27, 2026 | $11.25 | $12.12 | $11.24 | $12.12 | +7.73% | 1,206 |
| Jul 20, 2026 | $11.25 | $11.25 | $11.25 | $11.25 | 0.00% | – |
| Jul 13, 2026 | $11.25 | $11.25 | $11.25 | $11.25 | 0.00% | – |
| Jul 6, 2026 | $11.25 | $11.25 | $10.69 | $11.25 | 0.00% | 292 |
| Jun 29, 2026 | $11.25 | $11.25 | $11.25 | $11.25 | 0.00% | – |
| Jun 22, 2026 | $11.25 | $11.25 | $11.25 | $11.25 | 0.00% | – |
| Jun 15, 2026 | $11.25 | $11.25 | $11.25 | $11.25 | 0.00% | – |
| Jun 8, 2026 | $11.25 | $11.25 | $11.25 | $11.25 | 0.00% | – |
| Jun 1, 2026 | $10.56 | $11.25 | $10.56 | $11.25 | +0.45% | 358 |
| May 26, 2026 | $10.61 | $11.24 | $10.57 | $11.20 | 0.00% | 1,862 |
| May 18, 2026 | $11.84 | $11.84 | $10.90 | $11.20 | -5.41% | 1,350 |
| May 11, 2026 | $11.84 | $11.84 | $11.84 | $11.84 | 0.00% | – |
| May 4, 2026 | $11.84 | $11.84 | $11.84 | $11.84 | 0.00% | – |
| Apr 27, 2026 | $10.96 | $11.84 | $10.96 | $11.84 | +8.03% | 2,219 |
| Apr 20, 2026 | $11.16 | $11.16 | $10.96 | $10.96 | -1.79% | 103 |
| Apr 13, 2026 | $11.16 | $11.16 | $11.16 | $11.16 | 0.00% | – |
| Apr 6, 2026 | $11.16 | $11.16 | $11.16 | $11.16 | 0.00% | – |
| Mar 30, 2026 | $11.16 | $11.16 | $11.16 | $11.16 | 0.00% | – |
| Mar 23, 2026 | $11.16 | $11.16 | $11.16 | $11.16 | 0.00% | – |
| Mar 16, 2026 | $11.16 | $11.16 | $11.16 | $11.16 | 0.00% | – |
| Mar 9, 2026 | $11.16 | $11.16 | $11.16 | $11.16 | 0.00% | – |
| Mar 2, 2026 | $11.16 | $11.16 | $11.16 | $11.16 | 0.00% | – |
| Feb 23, 2026 | $11.16 | $11.16 | $11.16 | $11.16 | 0.00% | – |
| Feb 17, 2026 | $11.16 | $11.16 | $11.16 | $11.16 | 0.00% | – |
| Feb 9, 2026 | $11.16 | $11.16 | $11.16 | $11.16 | 0.00% | – |
| Feb 2, 2026 | $11.16 | $11.16 | $11.16 | $11.16 | 0.00% | – |
| Jan 26, 2026 | $11.16 | $11.16 | $11.16 | $11.16 | 0.00% | – |
| Jan 20, 2026 | $11.16 | $11.16 | $11.16 | $11.16 | 0.00% | – |
| Jan 12, 2026 | $11.16 | $11.16 | $11.16 | $11.16 | 0.00% | – |
| Jan 5, 2026 | $11.16 | $11.16 | $11.16 | $11.16 | 0.00% | – |
| Dec 29, 2025 | $11.16 | $11.16 | $11.16 | $11.16 | 0.00% | – |
| Dec 22, 2025 | $11.16 | $11.16 | $11.16 | $11.16 | 0.00% | – |
| Dec 15, 2025 | $11.16 | $11.16 | $11.16 | $11.16 | 0.00% | – |
| Dec 8, 2025 | $11.16 | $11.16 | $11.16 | $11.16 | 0.00% | – |
| Dec 1, 2025 | $11.16 | $11.16 | $11.16 | $11.16 | 0.00% | – |
| Nov 24, 2025 | $11.16 | $11.16 | $11.16 | $11.16 | 0.00% | – |
| Nov 17, 2025 | $11.16 | $11.16 | $11.16 | $11.16 | 0.00% | – |
| Nov 10, 2025 | $11.16 | $11.16 | $11.16 | $11.16 | 0.00% | – |
| Nov 3, 2025 | $11.16 | $11.16 | $11.16 | $11.16 | 0.00% | – |
| Oct 27, 2025 | $11.16 | $11.16 | $11.16 | $11.16 | 0.00% | – |
| Oct 20, 2025 | $11.16 | $11.16 | $11.16 | $11.16 | 0.00% | – |
| Oct 13, 2025 | $10.60 | $11.68 | $10.60 | $11.16 | +5.24% | 250 |
| Oct 6, 2025 | $10.60 | $10.60 | $10.60 | $10.60 | 0.00% | – |
| Sep 29, 2025 | $10.62 | $10.62 | $10.60 | $10.60 | -0.15% | 551 |
| Sep 22, 2025 | $10.62 | $10.62 | $10.62 | $10.62 | 0.00% | – |
| Sep 15, 2025 | $10.62 | $10.62 | $10.62 | $10.62 | 0.00% | – |
| Sep 8, 2025 | $10.62 | $10.62 | $10.62 | $10.62 | 0.00% | – |
| Sep 2, 2025 | $10.62 | $10.62 | $10.62 | $10.62 | 0.00% | – |
| Aug 25, 2025 | $10.62 | $10.62 | $10.62 | $10.62 | 0.00% | – |
| Aug 18, 2025 | $10.62 | $10.62 | $10.62 | $10.62 | 0.00% | – |
| Aug 11, 2025 | $10.62 | $10.62 | $10.62 | $10.62 | 0.00% | – |
| Aug 4, 2025 | $10.62 | $10.62 | $10.62 | $10.62 | 0.00% | – |
| Jul 28, 2025 | $10.62 | $10.62 | $10.62 | $10.62 | 0.00% | – |
| Jul 21, 2025 | $10.62 | $10.62 | $10.62 | $10.62 | 0.00% | – |
| Jul 14, 2025 | $11.35 | $11.35 | $10.62 | $10.62 | +0.85% | 640 |
| Jul 7, 2025 | $10.53 | $10.53 | $10.53 | $10.53 | 0.00% | – |
| Jun 30, 2025 | $10.40 | $10.53 | $10.31 | $10.53 | +1.25% | 400 |
| Jun 23, 2025 | $10.40 | $10.40 | $10.40 | $10.40 | 0.00% | – |
| Jun 16, 2025 | $10.31 | $10.40 | $10.31 | $10.40 | +0.68% | 13,344 |
| Jun 9, 2025 | $10.35 | $10.35 | $10.29 | $10.33 | -0.19% | 8,514 |
| Jun 2, 2025 | $10.35 | $10.35 | $10.35 | $10.35 | 0.00% | – |
| May 27, 2025 | $10.35 | $10.35 | $10.35 | $10.35 | 0.00% | – |
| May 19, 2025 | $10.28 | $10.35 | $10.28 | $10.35 | +0.68% | 237 |
| May 12, 2025 | $10.32 | $10.32 | $10.28 | $10.28 | -0.39% | 705 |
| May 5, 2025 | $10.28 | $10.32 | $10.13 | $10.32 | +0.39% | 684 |
| Apr 28, 2025 | $10.28 | $10.28 | $10.28 | $10.28 | 0.00% | – |
| Apr 21, 2025 | $10.28 | $10.28 | $10.28 | $10.28 | 0.00% | – |
| Apr 14, 2025 | $10.28 | $10.28 | $10.28 | $10.28 | 0.00% | – |
| Apr 7, 2025 | $10.16 | $10.28 | $10.14 | $10.28 | +0.78% | 1,170 |
| Mar 31, 2025 | $10.20 | $10.65 | $10.18 | $10.20 | 0.00% | 4,344 |
| Mar 24, 2025 | $10.16 | $10.20 | $10.15 | $10.20 | +0.39% | 417 |
| Mar 17, 2025 | $10.20 | $10.20 | $10.14 | $10.16 | -0.39% | 1,800 |
| Mar 10, 2025 | $10.12 | $10.20 | $10.12 | $10.20 | +0.79% | 18,841 |
| Mar 3, 2025 | $10.30 | $10.30 | $10.08 | $10.12 | -1.75% | 28,260 |
| Feb 24, 2025 | $10.30 | $10.30 | $10.30 | $10.30 | 0.00% | – |
| Feb 18, 2025 | $10.30 | $10.30 | $10.30 | $10.30 | 0.00% | – |
| Feb 10, 2025 | $10.30 | $10.30 | $10.30 | $10.30 | 0.00% | – |
| Feb 3, 2025 | $10.18 | $10.30 | $10.18 | $10.30 | +1.18% | 106 |
| Jan 27, 2025 | $10.50 | $10.50 | $10.05 | $10.18 | -3.05% | 2,657 |
| Jan 21, 2025 | $10.04 | $10.50 | $10.03 | $10.50 | +3.45% | 3,211 |
| Jan 13, 2025 | $10.15 | $10.16 | $10.06 | $10.15 | +0.50% | 6,112 |
| Jan 6, 2025 | $10.03 | $10.10 | $10.02 | $10.10 | +0.70% | 1,705 |
| Dec 30, 2024 | $10.03 | $10.03 | $9.99 | $10.03 | 0.00% | 47,419 |
| Dec 23, 2024 | $10.10 | $10.10 | $10.03 | $10.03 | -0.20% | 1,320 |
| Dec 16, 2024 | $9.99 | $10.25 | $9.99 | $10.05 | +0.60% | 521,771 |
| Dec 9, 2024 | $9.99 | $9.99 | $9.99 | $9.99 | 0.00% | – |
| Dec 2, 2024 | $10.00 | $10.01 | $9.99 | $9.99 | +0.00% | 133,448 |
| Nov 25, 2024 | $9.99 | $9.99 | $9.98 | $9.99 | +0.10% | 189,499 |
| Nov 21, 2024 | $9.97 | $10.00 | $9.97 | $9.98 | – | 1,608,995 |
Seasonality
NOEMU return in each calendar month over the last 3 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.8% | 0.6% | -0.5% | 3.4% | -2.4% | 0.5% | 4.9% | 0.0% | 1.5% | -3.9% | 0.0% | 0.2% |
| Months up | 1 of 2 | 1 of 2 | 0 of 2 | 2 of 2 | 1 of 2 | 2 of 2 | 2 of 2 | 0 of 2 | 1 of 2 | 1 of 2 | 0 of 1 | 1 of 2 |
| 2026 | 0.0% | 0.0% | 0.0% | 6.1% | -5.4% | 0.4% | 7.7% | 0.0% | 3.1% | -13.0% | ||
| 2025 | 1.6% | 1.2% | -1.0% | 0.8% | 0.7% | 0.5% | 2.1% | 0.0% | -0.1% | 5.2% | 0.0% | 0.0% |
| 2024 | 0.3% |