ClimateRock Class A Ordinary Shares (CLRC) Historical Stock Data
11.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLRC is down -0.16% a day on average. There have been 27 days where ClimateRock Class A Ordinary Shares closed green and 3 days where CLRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 11.77 | 11.79 | ↑$0.02 (0.17%) | 11.77 | 11.79 | 8.60K |
| 2024-12-04 | 11.75 | 11.75 | ↑$0.00 (0.00%) | 11.75 | 11.75 | 27 |
| 2024-12-03 | 11.74 | 11.75 | ↑$0.01 (0.09%) | 11.74 | 11.75 | 5.29K |
| 2024-11-18 | 11.73 | 11.65 | ↓$0.08 (-0.68%) | 11.65 | 11.73 | 235.53K |
| 2024-11-12 | 11.64 | 11.64 | ↑$0.00 (0.00%) | 11.64 | 11.64 | 2 |
| 2024-11-11 | 11.64 | 11.64 | ↑$0.00 (0.00%) | 11.64 | 11.64 | 268 |
| 2024-09-27 | 11.60 | 11.60 | ↑$0.00 (0.00%) | 11.60 | 11.60 | 99.86K |
| 2024-09-11 | 11.55 | 11.55 | ↑$0.00 (0.00%) | 11.55 | 11.55 | 2 |
| 2024-09-10 | 11.55 | 11.55 | ↑$0.00 (0.00%) | 11.55 | 11.55 | 125K |
| 2024-08-28 | 11.55 | 11.55 | ↑$0.00 (0.00%) | 11.55 | 11.55 | 11 |
| 2024-08-19 | 11.55 | 11.55 | ↑$0.00 (0.00%) | 11.55 | 11.55 | 1 |
| 2024-08-16 | 11.55 | 11.55 | ↑$0.00 (0.00%) | 11.55 | 11.55 | 100 |
| 2024-08-12 | 11.62 | 11.55 | ↓$0.07 (-0.60%) | 11.55 | 11.63 | 2.61K |
| 2024-08-09 | 11.55 | 11.55 | ↑$0.00 (0.00%) | 11.55 | 11.55 | 215 |
| 2024-08-08 | 11.56 | 11.56 | ↑$0.00 (0.00%) | 11.56 | 11.56 | 2 |
| 2024-08-07 | 12.00 | 11.56 | ↓$0.44 (-3.67%) | 11.56 | 12.00 | 4.33K |
| 2024-08-06 | 11.55 | 11.55 | ↑$0.00 (0.00%) | 11.55 | 11.55 | 12 |
| 2024-08-05 | 11.55 | 11.55 | ↑$0.00 (0.00%) | 11.55 | 11.59 | 2.67K |
| 2024-08-02 | 11.54 | 11.54 | ↑$0.00 (0.00%) | 11.54 | 11.54 | 15.27K |
| 2024-07-25 | 11.54 | 11.54 | ↑$0.00 (0.00%) | 11.54 | 11.54 | 1 |
| 2024-07-24 | 11.54 | 11.54 | ↑$0.00 (0.00%) | 11.54 | 11.54 | 1.09K |
| 2024-07-18 | 11.53 | 11.53 | ↑$0.00 (0.00%) | 11.53 | 11.53 | 3 |
| 2024-07-15 | 11.53 | 11.53 | ↑$0.00 (0.00%) | 11.53 | 11.53 | 2 |
| 2024-07-11 | 11.53 | 11.53 | ↑$0.00 (0.00%) | 11.53 | 11.53 | 6 |
| 2024-07-10 | 11.53 | 11.53 | ↑$0.00 (0.00%) | 11.53 | 11.53 | 51.90K |
| 2024-07-09 | 11.53 | 11.53 | ↑$0.00 (0.00%) | 11.53 | 11.53 | 93 |
| 2024-07-08 | 11.53 | 11.53 | ↑$0.00 (0.00%) | 11.53 | 11.53 | 449 |
| 2024-07-03 | 11.53 | 11.53 | ↑$0.00 (0.00%) | 11.53 | 11.53 | 1 |
| 2024-07-02 | 11.53 | 11.53 | ↑$0.00 (0.00%) | 11.53 | 11.53 | 5.50K |
| 2024-07-01 | 11.49 | 11.49 | ↑$0.00 (0.00%) | 11.49 | 11.49 | 233.95K |
Create an account or log in to view more rows.
$CLRC Mindset is key
$CLRC Like if you’re a bull
$CLRC hot damn <3
$CLRC only getting stronger
$CLRC Reinvest your dividends
$CLRC bear trap dude
$CLRC News Plz.....
$CLRC HODL
$CLRC lock and load
$CLRC now is the time to slap that ask!!!