ClimateRock (CLRCF)
OTCMKTS
· Delayed Price · Currency is USD
12.10
0.00 (0.00%)
Apr 27, 2026, 4:00 PM EST
ClimateRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 5.37% | 144 |
| Jun 5, 2025 | 12.02 | 12.10 | 12.01 | 12.10 | 12.10 | - | 24,827 |
| May 16, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.33% | 118,000 |
| Apr 21, 2025 | 12.06 | 12.06 | 12.01 | 12.06 | 12.06 | 0.33% | 18,600 |
| Apr 11, 2025 | 12.00 | 12.02 | 12.00 | 12.02 | 12.02 | 9.27% | 77,262 |
| Apr 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -8.33% | 351 |
| Apr 9, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.08% | 1,029 |
| Mar 18, 2025 | 12.15 | 12.15 | 12.01 | 12.01 | 12.01 | 0.76% | 222 |
| Mar 10, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -1.73% | 1,644 |
| Mar 5, 2025 | 11.92 | 12.13 | 11.91 | 12.13 | 12.13 | 2.28% | 3,863 |
| Feb 20, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.92% | 195 |
| Feb 14, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.08% | 561 |
| Feb 13, 2025 | 11.92 | 11.96 | 11.92 | 11.96 | 11.96 | 1.01% | 326 |
| Feb 12, 2025 | 11.82 | 11.85 | 11.81 | 11.84 | 11.84 | -0.08% | 872 |
| Feb 11, 2025 | 11.84 | 11.85 | 11.82 | 11.85 | 11.85 | -1.09% | 504 |
| Feb 10, 2025 | 12.01 | 12.02 | 11.98 | 11.98 | 11.98 | -0.99% | 1,759 |
| Feb 6, 2025 | 12.13 | 12.13 | 12.10 | 12.10 | 12.10 | -0.17% | 844 |
| Feb 4, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 2.71% | 278 |
| Jan 31, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.60% | 631 |
| Jan 27, 2025 | 11.95 | 11.96 | 11.87 | 11.87 | 11.87 | 0.26% | 2,814 |
| Jan 24, 2025 | 11.92 | 11.93 | 11.84 | 11.84 | 11.84 | -0.50% | 3,703 |
| Jan 22, 2025 | 11.91 | 11.93 | 11.90 | 11.90 | 11.90 | -0.08% | 3,100 |
| Jan 21, 2025 | 11.90 | 11.91 | 11.90 | 11.91 | 11.91 | 0.08% | 1,394 |
| Jan 15, 2025 | 11.89 | 11.90 | 11.89 | 11.90 | 11.90 | 0.51% | 1,382 |
| Jan 7, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.42% | 8,640 |
| Dec 30, 2024 | 11.77 | 11.79 | 11.77 | 11.79 | 11.79 | 0.34% | 8,600 |
| Dec 3, 2024 | 11.74 | 11.75 | 11.74 | 11.75 | 11.75 | 0.86% | 5,292 |
| Nov 18, 2024 | 11.73 | 11.73 | 11.65 | 11.65 | 11.65 | 0.09% | 235,528 |
| Nov 11, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.34% | 268 |
| Sep 27, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.43% | 99,855 |
| Sep 10, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 125,000 |
| Aug 12, 2024 | 11.62 | 11.63 | 11.55 | 11.55 | 11.55 | - | 2,606 |
| Aug 9, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.09% | 215 |
| Aug 7, 2024 | 12.00 | 12.00 | 11.56 | 11.56 | 11.56 | 0.09% | 4,330 |
| Aug 5, 2024 | 11.55 | 11.59 | 11.55 | 11.55 | 11.55 | 0.09% | 2,667 |
| Aug 2, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 15,266 |
| Jul 24, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.09% | 1,090 |
| Jul 10, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | 51,900 |
| Jul 8, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | 449 |
| Jul 2, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.35% | 5,504 |
| Jul 1, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | 233,946 |
| Jun 20, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.52% | 204 |
| Jun 18, 2024 | 11.50 | 11.55 | 11.50 | 11.55 | 11.55 | 0.43% | 2,347 |
| Jun 14, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.09% | 219 |
| Jun 11, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.04% | 1,604 |
| Jun 10, 2024 | 11.49 | 11.50 | 11.49 | 11.50 | 11.50 | 0.04% | 73,223 |
| Jun 6, 2024 | 11.48 | 11.49 | 11.48 | 11.49 | 11.49 | -0.09% | 1,404 |
| Jun 4, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.35% | 120 |
| Jun 3, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.09% | 5,003 |