S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

CO2 ENER TRANSI (NOEM)

NASDAQ

$10.58-$0.41 (-3.73%)

Price as of Aug 21, 2026 4:10 PM EDT

$101.9M
Market Cap
8.81%
1-Year Change
Shell Companies
Industry

1 Month
+3.88%

Low Price$10.69

High Price$12.00
3 Months
+5.47%

Low Price$10.40

High Price$12.00
1 Year
+8.81%

Low Price$10.14

High Price$12.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/20/2026	10.99	10.99	10.99	10.99	+2.81%	267
08/13/2026	$0.03 Earnings
08/07/2026	10.67	10.73	10.64	10.69	-1.93%	1,189
08/06/2026	10.90	10.90	10.90	10.90	+1.68%	394
08/05/2026	11.55	12.39	10.64	10.72	-9.15%	130,986
07/31/2026	10.98	11.80	10.92	11.80	-1.67%	4,396
07/30/2026	11.00	12.27	11.00	12.00	+8.50%	5,495
07/29/2026	10.70	11.20	10.62	11.06	+0.64%	2,931
07/28/2026	10.46	12.62	10.46	10.99	+1.29%	27,847
07/27/2026	10.94	10.98	10.77	10.85	-1.54%	2,871
07/24/2026	11.02	11.02	11.02	11.02	+3.77%	3,411
07/23/2026	10.58	10.62	10.58	10.62	+0.38%	651
07/17/2026	10.46	10.58	10.46	10.58	+0.67%	1,305
07/15/2026	10.51	10.51	10.51	10.51	+0.26%	181
07/13/2026	10.50	10.50	10.47	10.48	+0.19%	8,333
07/08/2026	10.46	10.47	10.46	10.46	+0.41%	9,084
07/07/2026	10.42	10.42	10.42	10.42	0.00%	112
07/06/2026	10.42	10.42	10.42	10.42	0.00%	110
07/01/2026	10.42	10.42	10.42	10.42	-0.19%	668
06/30/2026	10.44	10.44	10.44	10.44	+0.10%	1,014
06/29/2026	10.43	10.43	10.43	10.43	+0.10%	220
06/25/2026	10.45	10.46	10.42	10.42	+0.10%	4,325
06/24/2026	10.41	10.41	10.41	10.41	-0.29%	1,002
06/23/2026	10.44	10.44	10.44	10.44	-0.10%	50,117
06/22/2026	10.44	10.45	10.41	10.45	+0.10%	80,917
06/17/2026	10.44	10.44	10.44	10.44	+0.38%	117
06/16/2026	10.44	10.44	10.40	10.40	-0.38%	1,597
06/15/2026	10.44	10.44	10.44	10.44	+0.38%	109
06/11/2026	10.40	10.40	10.40	10.40	-0.10%	388
06/10/2026	10.41	10.41	10.41	10.41	-0.29%	1,898
06/05/2026	10.44	10.44	10.44	10.44	+0.29%	199
06/04/2026	10.41	10.41	10.41	10.41	0.00%	954
06/03/2026	10.41	10.41	10.41	10.41	0.00%	155
06/02/2026	10.41	10.41	10.41	10.41	0.00%	217
06/01/2026	10.41	10.41	10.41	10.41	-0.29%	102
05/29/2026	10.43	10.44	10.43	10.44	+0.10%	204
05/28/2026	10.43	10.43	10.43	10.43	0.00%	1,247
05/27/2026	10.42	10.43	10.42	10.43	+0.10%	321
05/26/2026	10.42	10.42	10.42	10.42	0.00%	266
05/20/2026	10.42	10.42	10.42	10.42	+0.10%	4,122
05/19/2026	10.41	10.41	10.41	10.41	+0.05%	1,133
05/18/2026	10.42	10.42	10.40	10.41	-0.14%	81,146
05/15/2026	10.48	10.48	10.42	10.42	-0.19%	7,968
05/14/2026	$0.03 Earnings
05/13/2026	10.45	10.49	10.44	10.44	-0.10%	2,687
05/12/2026	10.45	10.45	10.45	10.45	0.00%	149
05/11/2026	10.45	10.45	10.45	10.45	0.00%	151
05/08/2026	10.43	10.45	10.43	10.45	+0.38%	1,158
05/05/2026	10.41	10.41	10.41	10.41	0.00%	4,298
05/04/2026	10.41	10.41	10.41	10.41	+0.10%	369
05/01/2026	10.45	10.45	10.40	10.40	-0.10%	77,970
04/30/2026	10.41	10.41	10.41	10.41	0.00%	151
04/29/2026	10.41	10.41	10.41	10.41	0.00%	1,134
04/28/2026	10.41	10.41	10.41	10.41	-0.10%	438
04/27/2026	10.42	10.42	10.41	10.42	0.00%	6,401
04/23/2026	10.42	10.42	10.42	10.42	0.00%	128
04/22/2026	10.42	10.42	10.42	10.42	-0.10%	221
04/21/2026	10.43	10.45	10.43	10.43	+0.29%	1,825
04/20/2026	10.40	10.40	10.40	10.40	0.00%	203
04/17/2026	10.40	10.40	10.40	10.40	0.00%	205
04/15/2026	10.40	10.41	10.40	10.40	-0.10%	406
04/14/2026	10.37	10.41	10.37	10.41	+0.10%	4,383
04/10/2026	10.40	10.40	10.40	10.40	+0.10%	117
04/09/2026	10.39	10.39	10.39	10.39	0.00%	987
04/08/2026	10.39	10.39	10.39	10.39	+0.19%	109
04/07/2026	10.39	10.39	10.37	10.37	0.00%	31,930
04/06/2026	10.40	10.40	10.37	10.37	0.00%	1,179
04/02/2026	10.38	10.38	10.37	10.37	0.00%	757
04/01/2026	10.40	10.40	10.37	10.37	0.00%	231
03/31/2026	10.37	10.40	10.37	10.37	0.00%	409
03/30/2026	10.40	10.40	10.37	10.37	0.00%	309
03/27/2026	10.37	10.37	10.37	10.37	0.00%	212
03/26/2026	10.38	10.40	10.37	10.37	0.00%	2,128
03/25/2026	10.37	10.37	10.37	10.37	0.00%	116
03/24/2026	10.38	10.38	10.37	10.37	0.00%	763
03/23/2026	10.38	10.38	10.37	10.37	0.00%	221
03/20/2026	10.38	10.38	10.37	10.37	0.00%	378
03/19/2026	10.37	10.37	10.37	10.37	-0.10%	567
03/18/2026	10.36	10.38	10.36	10.38	-0.10%	6,574
03/17/2026	10.37	10.39	10.37	10.39	0.00%	428
03/16/2026	10.39	10.39	10.39	10.39	+0.29%	105
03/16/2026	$0.04 Earnings
03/13/2026	10.38	10.38	10.36	10.36	0.00%	324
03/12/2026	10.36	10.36	10.36	10.36	0.00%	203
03/11/2026	10.36	10.36	10.36	10.36	-0.10%	302
03/10/2026	10.38	10.38	10.37	10.37	+0.10%	40,381
03/09/2026	10.37	10.37	10.36	10.36	-0.10%	1,313
03/06/2026	10.37	10.37	10.37	10.37	0.00%	170
03/05/2026	10.37	10.37	10.37	10.37	0.00%	104
03/04/2026	10.39	10.42	10.37	10.37	+0.10%	1,204
03/03/2026	10.36	10.36	10.36	10.36	0.00%	169
03/02/2026	10.36	10.36	10.36	10.36	-0.19%	105
02/26/2026	10.37	10.38	10.37	10.38	0.00%	1,114
02/25/2026	10.35	10.38	10.35	10.38	+0.29%	216
02/24/2026	10.35	10.35	10.35	10.35	0.00%	18,679
02/20/2026	10.36	10.37	10.35	10.35	-0.10%	1,361
02/19/2026	10.33	10.36	10.33	10.36	+0.28%	2,576
02/18/2026	10.34	10.34	10.33	10.33	+0.010%	3,932
02/17/2026	10.33	10.33	10.33	10.33	-0.10%	568
02/12/2026	10.33	10.34	10.33	10.34	+0.10%	2,012