Clean TeQ Water Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.38	0.41	0.36	0.37	0.37	8.96%	326,389
Feb 26, 2026	0.35	0.36	0.34	0.34	0.34	-4.29%	50,522
Feb 25, 2026	0.33	0.36	0.33	0.35	0.35	-2.78%	6,885
Feb 24, 2026	0.35	0.36	0.34	0.36	0.36	2.86%	66,766
Feb 23, 2026	0.35	0.35	0.33	0.35	0.35	-2.78%	62,608
Feb 20, 2026	0.34	0.36	0.32	0.36	0.36	5.88%	65,184
Feb 19, 2026	0.34	0.35	0.34	0.34	0.34	-	17,892
Feb 18, 2026	0.33	0.34	0.32	0.34	0.34	3.03%	45,804
Feb 17, 2026	0.34	0.34	0.33	0.33	0.33	-	38,502
Feb 16, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	19,850
Feb 13, 2026	0.35	0.35	0.34	0.34	0.34	-4.23%	42,034
Feb 12, 2026	0.34	0.36	0.34	0.36	0.36	4.41%	47,291
Feb 11, 2026	0.35	0.36	0.34	0.34	0.34	-4.23%	52,516
Feb 10, 2026	0.37	0.37	0.35	0.36	0.36	-4.05%	82,136
Feb 9, 2026	0.36	0.37	0.35	0.37	0.37	7.25%	253,190
Feb 6, 2026	0.36	0.36	0.35	0.35	0.35	-4.17%	282,174
Feb 5, 2026	0.36	0.36	0.36	0.36	0.36	-	73,058
Feb 4, 2026	0.36	0.37	0.36	0.36	0.36	-	40,229
Feb 3, 2026	0.36	0.37	0.36	0.36	0.36	2.86%	120,242
Feb 2, 2026	0.38	0.38	0.35	0.35	0.35	-9.09%	126,976
Jan 30, 2026	0.39	0.39	0.36	0.39	0.39	1.32%	223,144
Jan 29, 2026	0.41	0.41	0.37	0.38	0.38	-7.32%	205,047
Jan 28, 2026	0.43	0.45	0.41	0.41	0.41	-7.87%	73,401
Jan 27, 2026	0.38	0.45	0.38	0.45	0.45	14.10%	229,498
Jan 23, 2026	0.38	0.40	0.38	0.39	0.39	2.63%	39,407
Jan 22, 2026	0.38	0.38	0.37	0.38	0.38	-	102,683
Jan 21, 2026	0.36	0.38	0.35	0.38	0.38	5.56%	173,621
Jan 20, 2026	0.36	0.36	0.36	0.36	0.36	-	26,283
Jan 19, 2026	0.36	0.37	0.35	0.36	0.36	1.41%	127,401
Jan 16, 2026	0.36	0.36	0.35	0.36	0.36	-	79,640
Jan 15, 2026	0.37	0.37	0.36	0.36	0.36	-2.74%	71,562
Jan 14, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	83,027
Jan 13, 2026	0.36	0.39	0.36	0.37	0.37	2.78%	311,352
Jan 12, 2026	0.36	0.36	0.35	0.36	0.36	-	31,924
Jan 9, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	66,503
Jan 8, 2026	0.36	0.37	0.35	0.37	0.37	1.39%	79,517
Jan 7, 2026	0.36	0.36	0.35	0.36	0.36	-	30,227
Jan 6, 2026	0.36	0.38	0.36	0.36	0.36	-	68,386
Jan 5, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	94,112
Jan 2, 2026	0.40	0.40	0.37	0.37	0.37	-	164,003
Dec 31, 2025	0.39	0.41	0.37	0.37	0.37	1.37%	45,818
Dec 30, 2025	0.38	0.38	0.37	0.37	0.37	-3.95%	3,671
Dec 29, 2025	0.34	0.38	0.33	0.38	0.38	11.76%	124,369
Dec 24, 2025	0.33	0.36	0.33	0.34	0.34	-1.45%	9,352
Dec 23, 2025	0.35	0.36	0.33	0.35	0.35	4.55%	60,109
Dec 22, 2025	0.33	0.35	0.33	0.33	0.33	-	41,149
Dec 19, 2025	0.33	0.34	0.32	0.33	0.33	4.76%	55,844
Dec 18, 2025	0.33	0.34	0.32	0.32	0.32	-4.55%	186,498
Dec 17, 2025	0.36	0.36	0.33	0.33	0.33	-8.33%	290,228
Dec 16, 2025	0.36	0.37	0.36	0.36	0.36	1.41%	79,588