ClimateRock Class A Ordinary Shares (CLRC) Historical Stock Data
11.38 ↑0.00 (0.00%)
As of March 21, 2024, 10:21am EST.
Historical Data
In the past 30 trading days, CLRC is down -0.12% a day on average. There have been 25 days where ClimateRock Class A Ordinary Shares closed green and 5 days where CLRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 11.38 | 11.38 | ↑$0.00 (0.00%) | 11.38 | 11.38 | 4 |
| 2024-04-23 | 11.44 | 11.38 | ↓$0.06 (-0.52%) | 11.38 | 11.45 | 3.16K |
| 2024-04-22 | 11.32 | 11.35 | ↑$0.03 (0.27%) | 11.32 | 11.35 | 107.91K |
| 2024-04-17 | 11.33 | 11.33 | ↑$0.00 (0.00%) | 11.32 | 11.33 | 369 |
| 2024-04-16 | 11.40 | 11.40 | ↑$0.00 (0.00%) | 11.40 | 11.40 | 10.03K |
| 2024-04-15 | 11.45 | 11.44 | ↓$0.01 (-0.09%) | 11.38 | 11.45 | 28.43K |
| 2024-04-12 | 11.30 | 11.30 | ↑$0.00 (0.00%) | 11.30 | 11.30 | 124 |
| 2024-04-11 | 11.70 | 11.30 | ↓$0.40 (-3.41%) | 11.30 | 12.35 | 53.71K |
| 2024-04-10 | 11.30 | 11.32 | ↑$0.02 (0.18%) | 11.30 | 11.35 | 13.78K |
| 2024-04-09 | 11.30 | 11.30 | ↑$0.00 (0.00%) | 11.30 | 11.30 | 315 |
| 2024-04-08 | 11.30 | 11.30 | ↑$0.00 (0.00%) | 11.30 | 11.30 | 110 |
| 2024-04-04 | 11.26 | 11.28 | ↑$0.02 (0.18%) | 11.26 | 11.29 | 84.21K |
| 2024-04-03 | 11.25 | 11.25 | ↑$0.00 (0.00%) | 11.25 | 11.25 | 600 |
| 2024-04-02 | 11.25 | 11.24 | ↓$0.00 (-0.04%) | 11.24 | 11.25 | 300 |
| 2024-04-01 | 11.24 | 11.24 | ↑$0.00 (0.03%) | 11.24 | 11.24 | 3.87K |
| 2024-03-28 | 11.23 | 11.23 | ↑$0.00 (0.00%) | 11.23 | 11.23 | 1 |
| 2024-03-27 | 11.23 | 11.23 | ↑$0.00 (0.00%) | 11.23 | 11.23 | 25K |
| 2024-03-26 | 11.23 | 11.23 | ↑$0.00 (0.00%) | 11.23 | 11.23 | 49.51K |
| 2024-03-25 | 11.23 | 11.23 | ↑$0.00 (0.00%) | 11.23 | 11.23 | 303 |
| 2024-03-22 | 11.23 | 11.23 | ↑$0.00 (0.00%) | 11.23 | 11.23 | 1 |
| 2024-03-21 | 11.23 | 11.23 | ↑$0.00 (0.00%) | 11.23 | 11.23 | 22.37K |
| 2024-03-19 | 11.23 | 11.23 | ↑$0.00 (0.00%) | 11.23 | 11.23 | 2.01K |
| 2024-03-18 | 11.23 | 11.23 | ↑$0.00 (0.00%) | 11.23 | 11.23 | 5 |
| 2024-03-15 | 11.23 | 11.23 | ↑$0.00 (0.00%) | 11.23 | 11.23 | 5.02K |
| 2024-03-14 | 11.23 | 11.23 | ↑$0.00 (0.00%) | 11.23 | 11.23 | 1 |
| 2024-03-11 | 11.23 | 11.23 | ↑$0.00 (0.00%) | 11.23 | 11.23 | 2K |
| 2024-03-07 | 11.20 | 11.20 | ↑$0.00 (0.00%) | 11.20 | 11.20 | 61 |
| 2024-03-06 | 11.21 | 11.20 | ↓$0.01 (-0.04%) | 11.20 | 11.21 | 203.92K |
| 2024-02-28 | 11.20 | 11.20 | ↑$0.00 (0.00%) | 11.20 | 11.20 | 3 |
| 2024-02-27 | 11.20 | 11.20 | ↑$0.00 (0.00%) | 11.20 | 11.20 | 12.71K |
Create an account or log in to view more rows.
$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!!!
$CLRC fuck all u greedy bulls
$CLRC we want higher!!!
$CLRC diversified