Clean TeQ Water Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	0.47	0.47	0.43	0.43	0.43	-8.51%	82,071
Jun 30, 2026	0.48	0.49	0.47	0.47	0.47	-2.08%	31,903
Jun 29, 2026	0.49	0.50	0.48	0.48	0.48	-4.00%	63,179
Jun 26, 2026	0.51	0.51	0.49	0.50	0.50	-2.44%	6,975
Jun 25, 2026	0.54	0.54	0.50	0.51	0.51	-3.30%	34,695
Jun 24, 2026	0.54	0.54	0.50	0.53	0.53	6.00%	123,160
Jun 23, 2026	0.49	0.52	0.49	0.50	0.50	6.38%	55,870
Jun 22, 2026	0.50	0.52	0.46	0.47	0.47	-4.08%	154,303
Jun 19, 2026	0.51	0.51	0.49	0.49	0.49	-3.92%	464,247
Jun 18, 2026	0.51	0.51	0.51	0.51	0.51	0.99%	28,370
Jun 17, 2026	0.53	0.53	0.51	0.51	0.51	-2.88%	31,465
Jun 16, 2026	0.54	0.54	0.52	0.52	0.52	-3.70%	18,845
Jun 15, 2026	0.54	0.55	0.52	0.54	0.54	-	113,728
Jun 12, 2026	0.54	0.54	0.53	0.54	0.54	0.47%	53,025
Jun 11, 2026	0.52	0.54	0.52	0.54	0.54	1.42%	100,852
Jun 10, 2026	0.56	0.56	0.53	0.53	0.53	-2.75%	80,185
Jun 9, 2026	0.55	0.55	0.54	0.55	0.55	-2.68%	14,965
Jun 5, 2026	0.55	0.57	0.54	0.56	0.56	1.82%	120,811
Jun 4, 2026	0.57	0.57	0.53	0.55	0.55	-3.51%	144,479
Jun 3, 2026	0.52	0.60	0.52	0.57	0.57	12.87%	164,556
Jun 2, 2026	0.50	0.51	0.49	0.51	0.51	4.12%	95,596
Jun 1, 2026	0.47	0.49	0.46	0.49	0.49	5.43%	58,815
May 29, 2026	0.44	0.46	0.44	0.46	0.46	5.75%	134,784
May 28, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	100,981
May 27, 2026	0.44	0.44	0.43	0.44	0.44	-	37,826
May 26, 2026	0.44	0.44	0.43	0.44	0.44	1.15%	103,054
May 25, 2026	0.44	0.44	0.43	0.44	0.44	2.35%	41,228
May 22, 2026	0.41	0.43	0.41	0.43	0.43	4.94%	6,839
May 21, 2026	0.41	0.41	0.40	0.41	0.41	-3.57%	39,135
May 20, 2026	0.43	0.45	0.40	0.42	0.42	-1.18%	161,321
May 19, 2026	0.42	0.43	0.42	0.43	0.43	2.41%	647
May 18, 2026	0.44	0.44	0.42	0.42	0.42	-5.68%	28,823
May 15, 2026	0.47	0.47	0.43	0.44	0.44	-1.12%	256,525
May 14, 2026	0.42	0.45	0.42	0.45	0.45	7.23%	303,816
May 13, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	10,703
May 12, 2026	0.39	0.42	0.39	0.42	0.42	6.33%	46,531
May 11, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	82,883
May 8, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	31,957
May 7, 2026	0.41	0.41	0.39	0.41	0.41	-	55,713
May 6, 2026	0.41	0.41	0.41	0.41	0.41	2.53%	8,906
May 5, 2026	0.40	0.41	0.39	0.40	0.40	-	49,769
May 4, 2026	0.39	0.41	0.39	0.40	0.40	3.95%	127,977
May 1, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	68,280
Apr 30, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	3,000
Apr 29, 2026	0.38	0.40	0.38	0.40	0.40	3.95%	23,860
Apr 28, 2026	0.38	0.40	0.38	0.38	0.38	1.33%	50,344
Apr 27, 2026	0.40	0.40	0.38	0.38	0.38	-6.25%	45,864
Apr 24, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	33,968
Apr 23, 2026	0.41	0.42	0.40	0.40	0.40	-3.66%	106,122
Apr 22, 2026	0.41	0.42	0.40	0.41	0.41	1.23%	151,831