CO2 Energy Transition Corp. Common Stock (NOEM) Stock Price History
Historical prices from 2025 to 2026
- 1M
- +0.0%
- 3M
- +0.5%
- YTD
- +1.3%
- 1Y
- +3.6%
- 3Y
- +2.0%
- 5Y
- +1.2%
Loading 10-year price history...
NOEM Historical Performance
NOEM Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- +4.8%
- 2026 annual price return
- +0.7%
NOEM Stock Price Trajectory (2025–2026)
As of June 29, 2026, CO2 Energy Transition Corp. Common Stock (NOEM) trades at $10.42, representing a +3.6% return over the past year. The stock has delivered a +6.0% total return over five years (+1.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $10.78 on January 17, 2025. From this peak, NOEM has corrected -3.3%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers CLMT (+124.7% 1Y), CCEL (-41.6% 1Y), and NRGV (+477.7% 1Y), NOEM has underperformed the peer group average. Compare NOEM vs CLMT →
NOEM Historical Price Data · from 2025
Rows 1–50 of 359| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-25 | 10.45 | 10.46 | 10.42 | 10.42 | 4K | +0.10% |
| 2026-06-24 | 10.41 | 10.41 | 10.41 | 10.41 | 1K | -0.29% |
| 2026-06-23 | 10.43 | 10.44 | 10.43 | 10.44 | 100K | -0.10% |
| 2026-06-22 | 10.43 | 10.45 | 10.41 | 10.45 | 81K | +0.10% |
| 2026-06-17 | 10.43 | 10.44 | 10.43 | 10.44 | 117 | +0.38% |
| 2026-06-16 | 10.40 | 10.44 | 10.40 | 10.40 | 2K | -0.38% |
| 2026-06-15 | 10.44 | 10.44 | 10.44 | 10.44 | 108 | +0.38% |
| 2026-06-12 | 10.42 | 10.44 | 10.40 | 10.40 | 3 | 0.00% |
| 2026-06-11 | 10.44 | 10.44 | 10.40 | 10.40 | 375 | -0.10% |
| 2026-06-10 | 10.41 | 10.41 | 10.41 | 10.41 | 969 | -0.29% |
| 2026-06-09 | 10.44 | 10.44 | 10.41 | 10.44 | 0 | 0.00% |
| 2026-06-08 | 10.42 | 10.44 | 10.42 | 10.44 | 27 | 0.00% |
| 2026-06-05 | 10.44 | 10.44 | 10.44 | 10.44 | 199 | +0.29% |
| 2026-06-04 | 10.41 | 10.41 | 10.41 | 10.41 | 954 | 0.00% |
| 2026-06-03 | 10.43 | 10.43 | 10.41 | 10.41 | 155 | 0.00% |
| 2026-06-02 | 10.44 | 10.44 | 10.41 | 10.41 | 214 | 0.00% |
| 2026-06-01 | 10.41 | 10.41 | 10.41 | 10.41 | 1 | -0.29% |
| 2026-05-29 | 10.43 | 10.44 | 10.43 | 10.44 | 204 | +0.10% |
| 2026-05-28 | 10.43 | 10.44 | 10.43 | 10.43 | 1K | 0.00% |
| 2026-05-27 | 10.43 | 10.43 | 10.42 | 10.43 | 315 | +0.10% |
| 2026-05-26 | 10.43 | 10.43 | 10.42 | 10.42 | 213 | +0.10% |
| 2026-05-22 | 10.41 | 10.41 | 10.41 | 10.41 | 151 | +0.10% |
| 2026-05-21 | 10.43 | 10.43 | 10.40 | 10.40 | 0 | -0.19% |
| 2026-05-20 | 10.42 | 10.42 | 10.42 | 10.42 | 4K | +0.10% |
| 2026-05-19 | 10.41 | 10.41 | 10.41 | 10.41 | 1K | +0.05% |
| 2026-05-18 | 10.42 | 10.42 | 10.40 | 10.40 | 81K | -0.14% |
| 2026-05-15 | 10.48 | 10.48 | 10.42 | 10.42 | 8K | -0.19% |
| 2026-05-14 | 10.44 | 10.44 | 10.44 | 10.44 | 38 | 0.00% |
| 2026-05-13 | 10.45 | 10.49 | 10.44 | 10.44 | 3K | -0.10% |
| 2026-05-12 | 10.45 | 10.45 | 10.45 | 10.45 | 147 | 0.00% |
| 2026-05-11 | 10.45 | 10.45 | 10.44 | 10.45 | 144 | 0.00% |
| 2026-05-08 | 10.43 | 10.45 | 10.43 | 10.45 | 1K | +0.38% |
| 2026-05-07 | 10.41 | 10.41 | 10.41 | 10.41 | 48 | 0.00% |
| 2026-05-06 | 10.41 | 10.41 | 10.41 | 10.41 | 76 | 0.00% |
| 2026-05-05 | 10.42 | 10.42 | 10.41 | 10.41 | 4K | 0.00% |
| 2026-05-04 | 10.40 | 10.41 | 10.40 | 10.41 | 234 | +0.10% |
| 2026-05-01 | 10.45 | 10.45 | 10.40 | 10.40 | 78K | -0.10% |
| 2026-04-30 | 10.41 | 10.41 | 10.41 | 10.41 | 151 | 0.00% |
| 2026-04-29 | 10.41 | 10.41 | 10.41 | 10.41 | 1K | 0.00% |
| 2026-04-28 | 10.41 | 10.45 | 10.41 | 10.41 | 437 | -0.10% |
| 2026-04-27 | 10.47 | 10.47 | 10.41 | 10.42 | 6K | 0.00% |
| 2026-04-23 | 10.45 | 10.45 | 10.42 | 10.42 | 228 | 0.00% |
| 2026-04-22 | 10.42 | 10.42 | 10.42 | 10.42 | 221 | -0.10% |
| 2026-04-21 | 10.43 | 10.45 | 10.43 | 10.43 | 2K | +0.29% |
| 2026-04-20 | 10.45 | 10.45 | 10.40 | 10.40 | 202 | 0.00% |
| 2026-04-17 | 10.43 | 10.43 | 10.40 | 10.40 | 103 | -0.29% |
| 2026-04-16 | 10.43 | 10.43 | 10.43 | 10.43 | 505 | +0.29% |
| 2026-04-15 | 10.41 | 10.41 | 10.40 | 10.40 | 505 | -0.10% |
| 2026-04-14 | 10.37 | 10.41 | 10.37 | 10.41 | 4K | +0.10% |
| 2026-04-10 | 10.40 | 10.40 | 10.39 | 10.40 | 114 | +0.10% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
NOEM — Frequently Asked Questions
Quick answers to the most common questions about buying NOEM stock.
How has NOEM stock performed recently?
NOEM returned +3.6% over the past year, beating its 5-year annualized CAGR of +1.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is NOEM's all-time high price?
CO2 Energy Transition Corp. Common Stock reached $10.78 on 2025-01-17. The 52-week high is $10.50. Current 1-year return of +3.6% places the stock closer to historical peaks.
Where can I download NOEM historical price data?
This page provides NOEM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.