CO2 Energy Transition Unit Stock Price History

NASDAQ: NOEMUFinancial ServicesShell CompaniesUSD

11.810.00 (0.00%)

At close: Oct 6, 4:00 PM ET · Delayed 15 min

NOEMU price history at a glance

The price history for CO2 Energy Transition Unit (NOEMU) on this page begins on November 18, 2024, when the stock closed at $9.98; it most recently closed at $11.81 on October 5, 2026. The highest price in this record is $17.00, reached on September 28, 2026; the latest close is 30.6% below that peak. In the last 12 months alone, NOEMU has gained 11.3%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2024: $17.00
Date of high: Sep 28, 2026
Low since 2024: $9.97
Date of low: Nov 18, 2024
52-week high: $17.00
52-week low: $10.56
IPO year: 2024
Last close: $11.81

NOEMU returns

1 week

-5.56%

1 month

-2.92%

3 months

+4.94%

6 months

+5.78%

Year to date

+5.78%

1 year

+11.32%

NOEMU price return, excluding dividends.

NOEMU annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	11.16	11.81	17.00	10.56	+5.78%
2025	10.10	11.16	11.68	10.02	+11.27%
2024*	9.98	10.03	10.25	9.97	+0.50%

* Partial year: the record begins after the start of 2024; return measured from the first available close.

2026 return is year to date.

NOEMU daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 6, 2026	11.09	11.81	11.09	11.81	+0.64%	324
Oct 5, 2026	10.81	12.20	10.71	11.73	-3.30%	19.17K
Oct 2, 2026	11.11	17.00	10.64	12.13	-2.96%	10.66K
Oct 1, 2026	12.50	12.50	12.50	12.50	0.00%	0
Sep 30, 2026	12.50	12.50	12.50	12.50	0.00%	0
Sep 29, 2026	12.50	12.50	12.50	12.50	0.00%	0
Sep 28, 2026	12.50	12.50	12.50	12.50	0.00%	0
Sep 25, 2026	12.50	12.50	12.50	12.50	0.00%	0
Sep 24, 2026	12.50	12.50	12.50	12.50	0.00%	0
Sep 23, 2026	12.50	12.50	12.50	12.50	0.00%	0
Sep 22, 2026	12.50	12.50	12.50	12.50	0.00%	0
Sep 21, 2026	12.50	12.50	12.50	12.50	0.00%	0
Sep 18, 2026	11.25	12.50	11.25	12.50	+12.82%	1.30K
Sep 17, 2026	10.70	12.50	10.70	11.08	-12.41%	4.82K
Sep 16, 2026	12.65	12.65	12.65	12.65	0.00%	0
Sep 15, 2026	12.65	12.65	12.65	12.65	0.00%	0
Sep 14, 2026	12.65	12.65	12.65	12.65	0.00%	0
Sep 11, 2026	12.65	12.65	12.65	12.65	0.00%	0
Sep 10, 2026	12.50	12.65	12.50	12.65	+4.03%	2.15K
Sep 9, 2026	12.16	12.16	12.16	12.16	0.00%	0
Sep 8, 2026	12.16	12.16	12.16	12.16	0.00%	0
Sep 4, 2026	12.16	12.16	12.16	12.16	0.00%	0
Sep 3, 2026	12.16	12.16	12.16	12.16	0.00%	0
Sep 2, 2026	10.80	12.16	10.80	12.16	+0.33%	400
Sep 1, 2026	12.12	12.12	12.12	12.12	0.00%	0
Aug 31, 2026	12.12	12.12	12.12	12.12	0.00%	0
Aug 28, 2026	12.12	12.12	12.12	12.12	0.00%	0
Aug 27, 2026	12.12	12.12	12.12	12.12	0.00%	0
Aug 26, 2026	12.12	12.12	12.12	12.12	0.00%	0
Aug 25, 2026	12.12	12.12	12.12	12.12	0.00%	0
Aug 24, 2026	12.12	12.12	12.12	12.12	0.00%	0
Aug 21, 2026	12.12	12.12	12.12	12.12	0.00%	0
Aug 20, 2026	12.12	12.12	12.12	12.12	0.00%	0
Aug 19, 2026	12.12	12.12	12.12	12.12	0.00%	0
Aug 18, 2026	12.12	12.12	12.12	12.12	0.00%	0
Aug 17, 2026	12.12	12.12	12.12	12.12	0.00%	0
Aug 14, 2026	12.12	12.12	12.12	12.12	0.00%	0
Aug 13, 2026	12.12	12.12	12.12	12.12	0.00%	0
Aug 12, 2026	12.12	12.12	12.12	12.12	0.00%	0
Aug 11, 2026	12.12	12.12	12.12	12.12	0.00%	0
Aug 10, 2026	12.12	12.12	12.12	12.12	0.00%	0
Aug 7, 2026	12.12	12.12	12.12	12.12	0.00%	0
Aug 6, 2026	12.12	12.12	12.12	12.12	0.00%	0
Aug 5, 2026	12.12	12.12	12.12	12.12	0.00%	0
Aug 4, 2026	12.12	12.12	12.12	12.12	0.00%	0
Aug 3, 2026	12.12	12.12	12.12	12.12	0.00%	0
Jul 31, 2026	12.12	12.12	12.12	12.12	0.00%	0
Jul 30, 2026	12.12	12.12	12.12	12.12	0.00%	0
Jul 29, 2026	12.12	12.12	12.12	12.12	0.00%	0
Jul 28, 2026	11.24	12.12	11.24	12.12	+7.73%	1.21K
Jul 27, 2026	11.25	11.25	11.25	11.25	0.00%	0
Jul 24, 2026	11.25	11.25	11.25	11.25	0.00%	0
Jul 23, 2026	11.25	11.25	11.25	11.25	0.00%	0
Jul 22, 2026	11.25	11.25	11.25	11.25	0.00%	0
Jul 21, 2026	11.25	11.25	11.25	11.25	0.00%	0
Jul 20, 2026	11.25	11.25	11.25	11.25	0.00%	0
Jul 17, 2026	11.25	11.25	11.25	11.25	0.00%	0
Jul 16, 2026	11.25	11.25	11.25	11.25	0.00%	0
Jul 15, 2026	11.25	11.25	11.25	11.25	0.00%	0
Jul 14, 2026	11.25	11.25	11.25	11.25	0.00%	0
Jul 13, 2026	11.25	11.25	11.25	11.25	0.00%	0
Jul 10, 2026	11.25	11.25	11.25	11.25	0.00%	0
Jul 9, 2026	11.25	11.25	11.25	11.25	0.00%	0
Jul 8, 2026	10.69	11.25	10.69	11.25	0.00%	292
Jul 7, 2026	11.25	11.25	11.25	11.25	0.00%	0
Jul 6, 2026	11.25	11.25	11.25	11.25	0.00%	0
Jul 2, 2026	11.25	11.25	11.25	11.25	0.00%	0
Jul 1, 2026	11.25	11.25	11.25	11.25	0.00%	0
Jun 30, 2026	11.25	11.25	11.25	11.25	0.00%	0
Jun 29, 2026	11.25	11.25	11.25	11.25	0.00%	0
Jun 26, 2026	11.25	11.25	11.25	11.25	0.00%	0
Jun 25, 2026	11.25	11.25	11.25	11.25	0.00%	0
Jun 24, 2026	11.25	11.25	11.25	11.25	0.00%	0
Jun 23, 2026	11.25	11.25	11.25	11.25	0.00%	0
Jun 22, 2026	11.25	11.25	11.25	11.25	0.00%	0
Jun 18, 2026	11.25	11.25	11.25	11.25	0.00%	0
Jun 17, 2026	11.25	11.25	11.25	11.25	0.00%	0
Jun 16, 2026	11.25	11.25	11.25	11.25	0.00%	0
Jun 15, 2026	11.25	11.25	11.25	11.25	0.00%	0
Jun 12, 2026	11.25	11.25	11.25	11.25	0.00%	0
Jun 11, 2026	11.25	11.25	11.25	11.25	0.00%	0
Jun 10, 2026	11.25	11.25	11.25	11.25	0.00%	0
Jun 9, 2026	11.25	11.25	11.25	11.25	0.00%	0
Jun 8, 2026	11.25	11.25	11.25	11.25	0.00%	0
Jun 5, 2026	11.25	11.25	11.25	11.25	0.00%	0
Jun 4, 2026	11.25	11.25	11.25	11.25	0.00%	0
Jun 3, 2026	11.25	11.25	11.25	11.25	0.00%	0
Jun 2, 2026	11.25	11.25	11.25	11.25	0.00%	0
Jun 1, 2026	10.56	11.25	10.56	11.25	+0.45%	358
May 29, 2026	11.20	11.20	11.20	11.20	0.00%	0
May 28, 2026	11.20	11.20	11.20	11.20	0.00%	0
May 27, 2026	11.24	11.24	11.20	11.20	+5.66%	635
May 26, 2026	10.61	11.20	10.57	10.60	-5.36%	1.22K
May 22, 2026	11.20	11.20	11.20	11.20	+2.75%	150
May 21, 2026	11.00	11.50	10.90	10.90	-7.94%	1.20K
May 20, 2026	11.84	11.84	11.84	11.84	0.00%	0
May 19, 2026	11.84	11.84	11.84	11.84	0.00%	0
May 18, 2026	11.84	11.84	11.84	11.84	0.00%	0
May 15, 2026	11.84	11.84	11.84	11.84	0.00%	0
May 14, 2026	11.84	11.84	11.84	11.84	0.00%	0
May 13, 2026	11.84	11.84	11.84	11.84	0.00%	0
May 12, 2026	11.84	11.84	11.84	11.84	0.00%	0
May 11, 2026	11.84	11.84	11.84	11.84	0.00%	0
May 8, 2026	11.84	11.84	11.84	11.84	0.00%	0
May 7, 2026	11.84	11.84	11.84	11.84	0.00%	0
May 6, 2026	11.84	11.84	11.84	11.84	0.00%	0
May 5, 2026	11.84	11.84	11.84	11.84	0.00%	0
May 4, 2026	11.84	11.84	11.84	11.84	0.00%	0
May 1, 2026	11.84	11.84	11.84	11.84	0.00%	0
Apr 30, 2026	11.84	11.84	11.84	11.84	0.00%	0
Apr 29, 2026	11.84	11.84	11.84	11.84	0.00%	0
Apr 28, 2026	11.84	11.84	11.84	11.84	+8.03%	2.22K
Apr 27, 2026	10.96	10.96	10.96	10.96	0.00%	0
Apr 24, 2026	10.96	10.96	10.96	10.96	-1.79%	103
Apr 23, 2026	11.16	11.16	11.16	11.16	0.00%	0
Apr 22, 2026	11.16	11.16	11.16	11.16	0.00%	0
Apr 21, 2026	11.16	11.16	11.16	11.16	0.00%	0
Apr 20, 2026	11.16	11.16	11.16	11.16	0.00%	0
Apr 17, 2026	11.16	11.16	11.16	11.16	0.00%	0
Apr 16, 2026	11.16	11.16	11.16	11.16	0.00%	0
Apr 15, 2026	11.16	11.16	11.16	11.16	0.00%	0
Apr 14, 2026	11.16	11.16	11.16	11.16	0.00%	0
Apr 13, 2026	11.16	11.16	11.16	11.16	0.00%	0
Apr 10, 2026	11.16	11.16	11.16	11.16	0.00%	0
Apr 9, 2026	11.16	11.16	11.16	11.16	0.00%	0
Apr 8, 2026	11.16	11.16	11.16	11.16	0.00%	0
Apr 7, 2026	11.16	11.16	11.16	11.16	0.00%	0
Apr 6, 2026	11.16	11.16	11.16	11.16	0.00%	0
Apr 2, 2026	11.16	11.16	11.16	11.16	0.00%	0
Apr 1, 2026	11.16	11.16	11.16	11.16	0.00%	0
Mar 31, 2026	11.16	11.16	11.16	11.16	0.00%	0
Mar 30, 2026	11.16	11.16	11.16	11.16	0.00%	0
Mar 27, 2026	11.16	11.16	11.16	11.16	0.00%	0
Mar 26, 2026	11.16	11.16	11.16	11.16	0.00%	0
Mar 25, 2026	11.16	11.16	11.16	11.16	0.00%	0
Mar 24, 2026	11.16	11.16	11.16	11.16	0.00%	0
Mar 23, 2026	11.16	11.16	11.16	11.16	0.00%	0
Mar 20, 2026	11.16	11.16	11.16	11.16	0.00%	0
Mar 19, 2026	11.16	11.16	11.16	11.16	0.00%	0
Mar 18, 2026	11.16	11.16	11.16	11.16	0.00%	0
Mar 17, 2026	11.16	11.16	11.16	11.16	0.00%	0
Mar 16, 2026	11.16	11.16	11.16	11.16	0.00%	0
Mar 13, 2026	11.16	11.16	11.16	11.16	0.00%	0
Mar 12, 2026	11.16	11.16	11.16	11.16	0.00%	0
Mar 11, 2026	11.16	11.16	11.16	11.16	0.00%	0
Mar 10, 2026	11.16	11.16	11.16	11.16	0.00%	0
Mar 9, 2026	11.16	11.16	11.16	11.16	0.00%	0
Mar 6, 2026	11.16	11.16	11.16	11.16	0.00%	0
Mar 5, 2026	11.16	11.16	11.16	11.16	0.00%	0
Mar 4, 2026	11.16	11.16	11.16	11.16	0.00%	0
Mar 3, 2026	11.16	11.16	11.16	11.16	0.00%	0
Mar 2, 2026	11.16	11.16	11.16	11.16	0.00%	0
Feb 27, 2026	11.16	11.16	11.16	11.16	0.00%	0
Feb 26, 2026	11.16	11.16	11.16	11.16	0.00%	0
Feb 25, 2026	11.16	11.16	11.16	11.16	0.00%	0
Feb 24, 2026	11.16	11.16	11.16	11.16	0.00%	0
Feb 23, 2026	11.16	11.16	11.16	11.16	0.00%	0
Feb 20, 2026	11.16	11.16	11.16	11.16	0.00%	0
Feb 19, 2026	11.16	11.16	11.16	11.16	0.00%	0
Feb 18, 2026	11.16	11.16	11.16	11.16	0.00%	0
Feb 17, 2026	11.16	11.16	11.16	11.16	0.00%	0
Feb 13, 2026	11.16	11.16	11.16	11.16	0.00%	0
Feb 12, 2026	11.16	11.16	11.16	11.16	0.00%	0
Feb 11, 2026	11.16	11.16	11.16	11.16	0.00%	0
Feb 10, 2026	11.16	11.16	11.16	11.16	0.00%	0
Feb 9, 2026	11.16	11.16	11.16	11.16	0.00%	0
Feb 6, 2026	11.16	11.16	11.16	11.16	0.00%	0
Feb 5, 2026	11.16	11.16	11.16	11.16	0.00%	0
Feb 4, 2026	11.16	11.16	11.16	11.16	0.00%	0
Feb 3, 2026	11.16	11.16	11.16	11.16	0.00%	0
Feb 2, 2026	11.16	11.16	11.16	11.16	0.00%	0
Jan 30, 2026	11.16	11.16	11.16	11.16	0.00%	0
Jan 29, 2026	11.16	11.16	11.16	11.16	0.00%	0
Jan 28, 2026	11.16	11.16	11.16	11.16	0.00%	0
Jan 27, 2026	11.16	11.16	11.16	11.16	0.00%	0
Jan 26, 2026	11.16	11.16	11.16	11.16	0.00%	0
Jan 23, 2026	11.16	11.16	11.16	11.16	0.00%	0
Jan 22, 2026	11.16	11.16	11.16	11.16	0.00%	0
Jan 21, 2026	11.16	11.16	11.16	11.16	0.00%	0
Jan 20, 2026	11.16	11.16	11.16	11.16	0.00%	0
Jan 16, 2026	11.16	11.16	11.16	11.16	0.00%	0
Jan 15, 2026	11.16	11.16	11.16	11.16	0.00%	0
Jan 14, 2026	11.16	11.16	11.16	11.16	0.00%	0
Jan 13, 2026	11.16	11.16	11.16	11.16	0.00%	0
Jan 12, 2026	11.16	11.16	11.16	11.16	0.00%	0
Jan 9, 2026	11.16	11.16	11.16	11.16	0.00%	0
Jan 8, 2026	11.16	11.16	11.16	11.16	0.00%	0
Jan 7, 2026	11.16	11.16	11.16	11.16	0.00%	0
Jan 6, 2026	11.16	11.16	11.16	11.16	0.00%	0
Jan 5, 2026	11.16	11.16	11.16	11.16	0.00%	0
Jan 2, 2026	11.16	11.16	11.16	11.16	0.00%	0
Dec 31, 2025	11.16	11.16	11.16	11.16	0.00%	0
Dec 30, 2025	11.16	11.16	11.16	11.16	0.00%	0
Dec 29, 2025	11.16	11.16	11.16	11.16	0.00%	0
Dec 26, 2025	11.16	11.16	11.16	11.16	0.00%	0
Dec 24, 2025	11.16	11.16	11.16	11.16	0.00%	0
Dec 23, 2025	11.16	11.16	11.16	11.16	0.00%	0
Dec 22, 2025	11.16	11.16	11.16	11.16	0.00%	0
Dec 19, 2025	11.16	11.16	11.16	11.16	0.00%	0
Dec 18, 2025	11.16	11.16	11.16	11.16	0.00%	0
Dec 17, 2025	11.16	11.16	11.16	11.16	0.00%	0
Dec 16, 2025	11.16	11.16	11.16	11.16	0.00%	0
Dec 15, 2025	11.16	11.16	11.16	11.16	0.00%	0
Dec 12, 2025	11.16	11.16	11.16	11.16	0.00%	0
Dec 11, 2025	11.16	11.16	11.16	11.16	0.00%	0
Dec 10, 2025	11.16	11.16	11.16	11.16	0.00%	0
Dec 9, 2025	11.16	11.16	11.16	11.16	0.00%	0
Dec 8, 2025	11.16	11.16	11.16	11.16	0.00%	0
Dec 5, 2025	11.16	11.16	11.16	11.16	0.00%	0
Dec 4, 2025	11.16	11.16	11.16	11.16	0.00%	0
Dec 3, 2025	11.16	11.16	11.16	11.16	0.00%	0
Dec 2, 2025	11.16	11.16	11.16	11.16	0.00%	0
Dec 1, 2025	11.16	11.16	11.16	11.16	0.00%	0
Nov 28, 2025	11.16	11.16	11.16	11.16	0.00%	0
Nov 26, 2025	11.16	11.16	11.16	11.16	0.00%	0
Nov 25, 2025	11.16	11.16	11.16	11.16	0.00%	0
Nov 24, 2025	11.16	11.16	11.16	11.16	0.00%	0
Nov 21, 2025	11.16	11.16	11.16	11.16	0.00%	0
Nov 20, 2025	11.16	11.16	11.16	11.16	0.00%	0
Nov 19, 2025	11.16	11.16	11.16	11.16	0.00%	0
Nov 18, 2025	11.16	11.16	11.16	11.16	0.00%	0
Nov 17, 2025	11.16	11.16	11.16	11.16	0.00%	0
Nov 14, 2025	11.16	11.16	11.16	11.16	0.00%	0
Nov 13, 2025	11.16	11.16	11.16	11.16	0.00%	0
Nov 12, 2025	11.16	11.16	11.16	11.16	0.00%	0
Nov 11, 2025	11.16	11.16	11.16	11.16	0.00%	0
Nov 10, 2025	11.16	11.16	11.16	11.16	0.00%	0
Nov 7, 2025	11.16	11.16	11.16	11.16	0.00%	0
Nov 6, 2025	11.16	11.16	11.16	11.16	0.00%	0
Nov 5, 2025	11.16	11.16	11.16	11.16	0.00%	0
Nov 4, 2025	11.16	11.16	11.16	11.16	0.00%	0
Nov 3, 2025	11.16	11.16	11.16	11.16	0.00%	0
Oct 31, 2025	11.16	11.16	11.16	11.16	0.00%	0
Oct 30, 2025	11.16	11.16	11.16	11.16	0.00%	0
Oct 29, 2025	11.16	11.16	11.16	11.16	0.00%	0
Oct 28, 2025	11.16	11.16	11.16	11.16	0.00%	0
Oct 27, 2025	11.16	11.16	11.16	11.16	0.00%	0
Oct 24, 2025	11.16	11.16	11.16	11.16	0.00%	0
Oct 23, 2025	11.16	11.16	11.16	11.16	0.00%	0
Oct 22, 2025	11.16	11.16	11.16	11.16	0.00%	0
Oct 21, 2025	11.16	11.16	11.16	11.16	0.00%	0
Oct 20, 2025	11.16	11.16	11.16	11.16	0.00%	0
Oct 17, 2025	11.68	11.68	11.16	11.16	+5.24%	250
Oct 16, 2025	10.60	10.60	10.60	10.60	0.00%	0
Oct 15, 2025	10.60	10.60	10.60	10.60	0.00%	0
Oct 14, 2025	10.60	10.60	10.60	10.60	0.00%	0
Oct 13, 2025	10.60	10.60	10.60	10.60	0.00%	0
Oct 10, 2025	10.60	10.60	10.60	10.60	0.00%	0
Oct 9, 2025	10.60	10.60	10.60	10.60	—	0

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NOEMU chart for longer ranges.