CO2 Energy Transition Corp. (NOEM) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -1.2%
- 3M
- -3.7%
- YTD
- +2.0%
- 1Y
- +2.5%
- 3Y
- +2.3%
- 5Y
- +1.3%
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
- +3.3%
NOEM Stock Price Trajectory (2025–2026)
As of November 8, 2026, CO2 Energy Transition Corp. (NOEM) trades at $10.50, representing a +2.5% return over the past year. The stock has delivered a +6.9% total return over five years (+1.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $12.62 on July 28, 2026. From this peak, NOEM has corrected -16.8%, currently trading -0% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers CLMT (+103.2% 1Y), CCEL (+13.7% 1Y), and NRGV (-8.2% 1Y), NOEM has underperformed the peer group average. Compare NOEM vs CLMT →
NOEM Historical Price Data · from 2025
Rows 1–50 of 455| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 10.50 | 10.50 | 10.50 | 10.50 | 147 | 0.00% |
| 2026-11-05 | 10.50 | 10.50 | 10.50 | 10.50 | 3 | 0.00% |
| 2026-11-04 | 10.50 | 10.50 | 10.50 | 10.50 | 226 | -0.19% |
| 2026-11-03 | 10.52 | 10.52 | 10.50 | 10.52 | 3K | +0.19% |
| 2026-11-02 | 10.50 | 10.50 | 10.50 | 10.50 | 1 | 0.00% |
| 2026-10-30 | 10.50 | 10.50 | 10.50 | 10.50 | 3 | 0.00% |
| 2026-10-29 | 10.50 | 10.50 | 10.50 | 10.50 | 300 | -0.28% |
| 2026-10-28 | 10.52 | 10.53 | 10.51 | 10.53 | 2K | +0.10% |
| 2026-10-27 | 10.52 | 10.52 | 10.51 | 10.52 | 13K | -1.13% |
| 2026-10-26 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | 0.00% |
| 2026-10-23 | 10.64 | 10.64 | 10.64 | 10.64 | 141 | +0.09% |
| 2026-10-22 | 10.63 | 10.63 | 10.63 | 10.63 | 145 | +0.38% |
| 2026-10-21 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | 0.00% |
| 2026-10-20 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | 0.00% |
| 2026-10-19 | 10.53 | 10.59 | 10.53 | 10.59 | 814 | +0.67% |
| 2026-10-16 | 10.52 | 10.52 | 10.51 | 10.52 | 1K | -1.13% |
| 2026-10-15 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | 0.00% |
| 2026-10-14 | 10.64 | 10.64 | 10.64 | 10.64 | 24 | 0.00% |
| 2026-10-13 | 10.64 | 10.64 | 10.64 | 10.64 | 119 | +0.09% |
| 2026-10-12 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | 0.00% |
| 2026-10-09 | 10.63 | 10.63 | 10.63 | 10.63 | 111 | 0.00% |
| 2026-10-08 | 10.63 | 10.63 | 10.63 | 10.63 | 6 | 0.00% |
| 2026-10-07 | 10.63 | 10.63 | 10.63 | 10.63 | 119 | 0.00% |
| 2026-10-06 | 10.63 | 10.63 | 10.63 | 10.63 | 122 | +1.14% |
| 2026-10-05 | 10.51 | 10.51 | 10.51 | 10.51 | 1 | 0.00% |
| 2026-10-02 | 10.64 | 10.64 | 10.51 | 10.51 | 2K | -0.76% |
| 2026-10-01 | 10.59 | 10.59 | 10.59 | 10.59 | 397 | +0.09% |
| 2026-09-30 | 10.58 | 10.58 | 10.58 | 10.58 | 1 | 0.00% |
| 2026-09-29 | 10.58 | 10.58 | 10.58 | 10.58 | 1 | 0.00% |
| 2026-09-28 | 10.58 | 10.58 | 10.58 | 10.58 | 1 | 0.00% |
| 2026-09-25 | 10.58 | 10.58 | 10.58 | 10.58 | 9 | 0.00% |
| 2026-09-24 | 10.58 | 10.58 | 10.58 | 10.58 | 1 | 0.00% |
| 2026-09-23 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | 0.00% |
| 2026-09-22 | 10.58 | 10.58 | 10.58 | 10.58 | 15 | 0.00% |
| 2026-09-21 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | 0.00% |
| 2026-09-18 | 10.58 | 10.58 | 10.58 | 10.58 | 6 | 0.00% |
| 2026-09-17 | 10.58 | 10.58 | 10.58 | 10.58 | 300 | -0.94% |
| 2026-09-16 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | 0.00% |
| 2026-09-15 | 10.68 | 10.68 | 10.68 | 10.68 | 128 | -0.09% |
| 2026-09-14 | 10.69 | 10.69 | 10.69 | 10.69 | 4 | 0.00% |
| 2026-09-11 | 10.69 | 10.69 | 10.69 | 10.69 | 4 | 0.00% |
| 2026-09-10 | 10.69 | 10.69 | 10.69 | 10.69 | 115 | +0.19% |
| 2026-09-09 | 10.67 | 10.67 | 10.67 | 10.67 | 20 | 0.00% |
| 2026-09-08 | 10.67 | 10.67 | 10.67 | 10.67 | 122 | -0.19% |
| 2026-09-04 | 10.69 | 10.69 | 10.69 | 10.69 | 114 | 0.00% |
| 2026-09-03 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | 0.00% |
| 2026-09-02 | 10.69 | 10.69 | 10.69 | 10.69 | 3 | 0.00% |
| 2026-09-01 | 10.69 | 10.69 | 10.69 | 10.69 | 108 | +0.56% |
| 2026-08-31 | 10.64 | 10.66 | 10.63 | 10.63 | 1K | -0.28% |
| 2026-08-28 | 10.66 | 10.66 | 10.66 | 10.66 | 217 | -3.00% |
NOEM Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +2.5% over the past year, beating its 5-year annualized CAGR of +1.3%. The stock trades below its 200-day moving average, confirming the uptrend.
What is NOEM's all-time high price?
CO2 Energy Transition Corp. reached $12.62 on 2026-07-28. The 52-week high is $12.62. Current 1-year return of +2.5% 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.