Nasdaq · NOEM · stock
CO2 Energy Transition Corp. (NOEM) stock price history
Every Nasdaq trading session of CO2 Energy Transition Corp. from Jan 16, 2025 to Sep 25, 2026: 425 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NOEM adjusted close, 2025 to 2026
- $12.00
- All time high, 2026
- $12.62
- 52 week high, $10.15 low
- 425
- Daily sessions since 2025
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
NOEM key facts
- CO2 Energy Transition Corp. (NOEM) closed at $10.58 on Sep 25, 2026 on Nasdaq.
- NOEM's all time high close is $12.00, set on Jul 30, 2026; its all time low close is $9.80 on Jan 17, 2025.
- NOEM's 52 week range is $10.15 to $12.62.
- NOEM returned +3.7% over the year to Sep 25, 2026.
- Since Jan 16, 2025 NOEM returned +8%, +4.5% a year compounded.
- NOEM's deepest drawdown was -11.8% from Jul 30, 2026 to Sep 17, 2026.
- DataCedar holds 425 daily sessions of NOEM history from Jan 16, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
NOEM price chart, 2025 to 2026
NOEM returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.7% |
| 3 months | +1.5% |
| 6 months | +2.0% |
| Year to date | +2.6% |
| 1 year | +3.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 16, 2025 | +7.7% |
| Compound annual growth, 1.7 years | +4.5% |
NOEM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $12.00 on Jul 30, 2026
- All time low close
- $9.80 on Jan 17, 2025
- 52 week high
- $12.62 on Jul 28, 2026
- 52 week low
- $10.15 on Sep 26, 2025
- Deepest drawdown
- -11.8% from Jul 30, 2026 to Sep 17, 2026, not yet recovered
- Best single session
- +8.5% on Jul 30, 2026
- Worst single session
- -9.2% on Aug 5, 2026
- Volatility, 1 year annualised
- 14.6%
- Sessions closing higher, 1 year
- 24%
NOEM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jan 16, 2025; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.29 | $12.62 | $10.29 | $10.58 | +2.8% | 971.5K | 184 |
| 2025 | $9.85 | $10.78 | $9.78 | $10.29 | n/a | 4.4M | 241 |
NOEM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $10.58 | -0.5% |
| August 2026 | $10.63 | -9.9% |
| July 2026 | $11.80 | +13.0% |
| June 2026 | $10.44 | 0.0% |
| May 2026 | $10.44 | +0.3% |
| April 2026 | $10.41 | +0.4% |
| March 2026 | $10.37 | -0.1% |
| February 2026 | $10.38 | -0.1% |
| January 2026 | $10.39 | +1.0% |
| December 2025 | $10.29 | +0.5% |
| November 2025 | $10.24 | +0.2% |
| October 2025 | $10.22 | +0.2% |
About the NOEM data
Daily bars. 425 sessions from Jan 16, 2025 to Sep 25, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 17, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 16, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NOEM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
NOEM share price history
