CO2 Energy Transition Corp. (NOEMW) stock
NOEMWNasdaqBlank ChecksFiscal year ends December 31Also trades as NOEM, NOEMR, NOEMU
$0.12+0.00 (0.00%)
Close on Oct 30, 2026Market cap $39.02MP/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
$0.1153
0.00% on the day
52-week range
$0.07 – $0.2255
-48.9% from the high
Change over 52 weeks
-32.2%
From $0.17 on Oct 30, 2025
Average volume
11,780
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $0.1002 | $0.1153 | $0.10 | $0.1153 | +15.07% | 47,767 |
| Oct 19, 2026 | $0.1206 | $0.1206 | $0.1002 | $0.1002 | -16.92% | 864 |
| Oct 12, 2026 | $0.1002 | $0.1206 | $0.1001 | $0.1206 | +20.36% | 873 |
| Oct 5, 2026 | $0.1162 | $0.1197 | $0.1002 | $0.1002 | -28.43% | 53,719 |
| Sep 28, 2026 | $0.115 | $0.1446 | $0.115 | $0.14 | +15.04% | 154,439 |
| Sep 21, 2026 | $0.11 | $0.136 | $0.1002 | $0.1217 | +10.64% | 69,250 |
| Sep 14, 2026 | $0.15 | $0.1501 | $0.10 | $0.11 | -26.67% | 87,258 |
| Sep 8, 2026 | $0.1649 | $0.1715 | $0.12 | $0.15 | -9.04% | 5,409 |
| Aug 31, 2026 | $0.1424 | $0.1649 | $0.136 | $0.1649 | +15.80% | 376 |
| Aug 24, 2026 | $0.1489 | $0.1649 | $0.12 | $0.1424 | -20.80% | 37,635 |
| Aug 17, 2026 | $0.16 | $0.18 | $0.15 | $0.1798 | +12.37% | 32,638 |
| Aug 10, 2026 | $0.15 | $0.19 | $0.15 | $0.16 | -9.40% | 2,721 |
| Aug 3, 2026 | $0.175 | $0.19 | $0.14 | $0.1766 | -1.83% | 66,913 |
| Jul 27, 2026 | $0.14 | $0.188 | $0.14 | $0.1799 | +28.50% | 6,445 |
| Jul 20, 2026 | $0.1603 | $0.1603 | $0.14 | $0.14 | -12.50% | 16,512 |
| Jul 13, 2026 | $0.0962 | $0.2024 | $0.0917 | $0.16 | +66.32% | 211,306 |
| Jul 6, 2026 | $0.1369 | $0.1749 | $0.0962 | $0.0962 | -21.72% | 80,403 |
| Jun 29, 2026 | $0.1749 | $0.1749 | $0.1228 | $0.1229 | -23.19% | 2,442 |
| Jun 22, 2026 | $0.0908 | $0.1701 | $0.0908 | $0.16 | +76.21% | 192,227 |
| Jun 15, 2026 | $0.12 | $0.1498 | $0.0908 | $0.0908 | -27.59% | 20,338 |
| Jun 8, 2026 | $0.09 | $0.1254 | $0.09 | $0.1254 | +35.57% | 4,353 |
| Jun 1, 2026 | $0.099 | $0.1001 | $0.09 | $0.0925 | -6.57% | 14,765 |
| May 26, 2026 | $0.10 | $0.14 | $0.099 | $0.099 | +23.29% | 72,829 |
| May 18, 2026 | $0.0701 | $0.09 | $0.0701 | $0.0803 | -1.11% | 310,593 |
| May 11, 2026 | $0.0753 | $0.0812 | $0.0753 | $0.0812 | +7.84% | 955 |
| May 4, 2026 | $0.0826 | $0.0826 | $0.0753 | $0.0753 | -8.84% | 625 |
| Apr 27, 2026 | $0.0753 | $0.0915 | $0.0753 | $0.0826 | +9.69% | 422,229 |
| Apr 20, 2026 | $0.10 | $0.10 | $0.0753 | $0.0753 | -24.70% | 2,689 |
| Apr 13, 2026 | $0.09 | $0.105 | $0.0701 | $0.10 | +11.11% | 19,039 |
| Apr 6, 2026 | $0.08 | $0.09 | $0.08 | $0.09 | +12.50% | 360 |
| Mar 30, 2026 | $0.11 | $0.11 | $0.07 | $0.08 | -11.11% | 22,444 |
| Mar 23, 2026 | $0.1092 | $0.1291 | $0.09 | $0.09 | -10.00% | 2,417 |
| Mar 16, 2026 | $0.1002 | $0.1002 | $0.10 | $0.10 | -0.20% | 11,834 |
| Mar 9, 2026 | $0.1101 | $0.1101 | $0.1002 | $0.1002 | -19.84% | 11,258 |
| Mar 2, 2026 | $0.1301 | $0.1301 | $0.125 | $0.125 | +1.63% | 759 |
| Feb 23, 2026 | $0.1088 | $0.1237 | $0.1088 | $0.123 | +13.05% | 3,337 |
| Feb 17, 2026 | $0.162 | $0.1699 | $0.1088 | $0.1088 | -32.84% | 1,858 |
| Feb 9, 2026 | $0.1297 | $0.162 | $0.1297 | $0.162 | +24.90% | 270 |
| Feb 2, 2026 | $0.1701 | $0.1795 | $0.1138 | $0.1297 | -23.75% | 68,266 |
| Jan 26, 2026 | $0.17 | $0.1799 | $0.17 | $0.1701 | -5.29% | 31,717 |
| Jan 20, 2026 | $0.17 | $0.1896 | $0.1002 | $0.1796 | +5.65% | 149,814 |
| Jan 12, 2026 | $0.1735 | $0.2255 | $0.16 | $0.17 | -2.02% | 69,745 |
| Jan 5, 2026 | $0.171 | $0.1735 | $0.16 | $0.1735 | +2.12% | 17,973 |
| Dec 29, 2025 | $0.155 | $0.1735 | $0.1299 | $0.1699 | +17.17% | 26,655 |
| Dec 22, 2025 | $0.145 | $0.145 | $0.145 | $0.145 | 0.00% | – |
| Dec 15, 2025 | $0.145 | $0.15 | $0.145 | $0.145 | -3.33% | 17,645 |
| Dec 8, 2025 | $0.15 | $0.1898 | $0.1192 | $0.15 | -1.51% | 12,649 |
| Dec 1, 2025 | $0.2044 | $0.2044 | $0.1523 | $0.1523 | -27.41% | 22,736 |
| Nov 24, 2025 | $0.17 | $0.21 | $0.1483 | $0.2098 | -2.42% | 22,031 |
| Nov 17, 2025 | $0.2176 | $0.2201 | $0.1471 | $0.215 | -1.42% | 139,390 |
| Nov 10, 2025 | $0.15 | $0.2201 | $0.1392 | $0.2181 | +21.17% | 49,745 |
| Nov 3, 2025 | $0.18 | $0.18 | $0.15 | $0.18 | 0.00% | 92,629 |
| Oct 27, 2025 | $0.173 | $0.24 | $0.1006 | $0.18 | -1.37% | 187,925 |
| Oct 20, 2025 | $0.24 | $0.24 | $0.17 | $0.1825 | -13.10% | 139,301 |
| Oct 13, 2025 | $0.2106 | $0.2338 | $0.17 | $0.21 | -12.50% | 53,877 |
| Oct 6, 2025 | $0.1775 | $0.24 | $0.17 | $0.24 | +41.18% | 52,394 |
| Sep 29, 2025 | $0.1694 | $0.17 | $0.1691 | $0.17 | +0.35% | 5,549 |
| Sep 22, 2025 | $0.17 | $0.1786 | $0.1004 | $0.1694 | +21.00% | 55,847 |
| Sep 15, 2025 | $0.12 | $0.1702 | $0.1015 | $0.14 | 0.00% | 9,252 |
| Sep 8, 2025 | $0.1805 | $0.1906 | $0.14 | $0.14 | -6.67% | 10,704 |
| Sep 2, 2025 | $0.1502 | $0.2129 | $0.15 | $0.15 | 0.00% | 8,137 |
| Aug 25, 2025 | $0.12 | $0.1561 | $0.10 | $0.15 | +25.00% | 3,135 |
| Aug 18, 2025 | $0.18 | $0.18 | $0.11 | $0.12 | -31.23% | 2,758 |
| Aug 11, 2025 | $0.17 | $0.1745 | $0.17 | $0.1745 | +2.65% | 732 |
| Aug 4, 2025 | $0.13 | $0.2299 | $0.13 | $0.17 | -5.03% | 3,793 |
| Jul 28, 2025 | $0.17 | $0.179 | $0.17 | $0.179 | +11.87% | 1,103 |
| Jul 21, 2025 | $0.1745 | $0.2489 | $0.10 | $0.16 | +42.60% | 9,435 |
| Jul 14, 2025 | $0.1096 | $0.1998 | $0.1073 | $0.1122 | +24.39% | 25,757 |
| Jul 7, 2025 | $0.1097 | $0.1099 | $0.0901 | $0.0902 | -17.85% | 8,436 |
| Jun 30, 2025 | $0.09 | $0.1101 | $0.09 | $0.1098 | +22.00% | 6,103 |
| Jun 23, 2025 | $0.1046 | $0.1046 | $0.09 | $0.09 | 0.00% | 1,592 |
| Jun 16, 2025 | $0.1498 | $0.1498 | $0.09 | $0.09 | -10.27% | 11,336 |
| Jun 9, 2025 | $0.1498 | $0.1498 | $0.1001 | $0.1003 | -33.04% | 4,403 |
| Jun 2, 2025 | $0.081 | $0.1498 | $0.0609 | $0.1498 | +66.44% | 31,027 |
| May 26, 2025 | $0.09 | $0.1099 | $0.074 | $0.09 | -7.02% | 25,855 |
| May 19, 2025 | $0.0775 | $0.0982 | $0.0445 | $0.0968 | +21.15% | 75,653 |
| May 12, 2025 | $0.10 | $0.15 | $0.0775 | $0.0799 | -20.10% | 80,527 |
| May 5, 2025 | $0.0968 | $0.15 | $0.0968 | $0.10 | +3.31% | 1,831 |
| Apr 28, 2025 | $0.10 | $0.1239 | $0.0968 | $0.0968 | -3.20% | 5,300 |
| Apr 21, 2025 | $0.101 | $0.101 | $0.10 | $0.10 | -0.99% | 16,921 |
| Apr 14, 2025 | $0.101 | $0.101 | $0.101 | $0.101 | 0.00% | – |
| Apr 7, 2025 | $0.0899 | $0.101 | $0.0899 | $0.101 | +1.00% | 283,921 |
| Mar 31, 2025 | $0.1015 | $0.1125 | $0.10 | $0.10 | -1.48% | 1,443 |
| Mar 24, 2025 | $0.10 | $0.1015 | $0.10 | $0.1015 | +1.50% | 1,007 |
| Mar 17, 2025 | $0.10 | $0.10 | $0.10 | $0.10 | +12.36% | 20,398 |
| Mar 10, 2025 | $0.10 | $0.10 | $0.085 | $0.089 | -11.00% | 91,727 |
| Mar 3, 2025 | $0.10 | $0.10 | $0.10 | $0.10 | 0.00% | 65 |
| Feb 24, 2025 | $0.10 | $0.10 | $0.075 | $0.10 | 0.00% | 3,094 |
| Feb 18, 2025 | $0.10 | $0.10 | $0.08 | $0.10 | +11.23% | 11,069 |
| Feb 10, 2025 | $0.075 | $0.0952 | $0.075 | $0.0899 | +19.87% | 30,280 |
| Feb 3, 2025 | $0.104 | $0.104 | $0.0601 | $0.075 | +25.00% | 27,029 |
| Jan 27, 2025 | $0.0949 | $0.0949 | $0.05 | $0.06 | -36.91% | 524,820 |
| Jan 21, 2025 | $0.1096 | $0.1096 | $0.0861 | $0.0951 | -13.55% | 2,906 |
| Jan 16, 2025 | $0.10 | $0.112 | $0.0901 | $0.11 | – | 76,915 |