Clean TeQ Water Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	0.42	0.42	0.40	0.41	0.41	3.85%	217,082
Apr 20, 2026	0.39	0.42	0.39	0.39	0.39	5.41%	193,888
Apr 17, 2026	0.41	0.41	0.37	0.37	0.37	-	83,293
Apr 16, 2026	0.36	0.38	0.36	0.37	0.37	2.78%	100,987
Apr 15, 2026	0.36	0.38	0.36	0.36	0.36	2.86%	88,461
Apr 14, 2026	0.36	0.36	0.35	0.35	0.35	1.45%	19,905
Apr 13, 2026	0.36	0.36	0.35	0.35	0.35	-6.76%	10,821
Apr 10, 2026	0.35	0.37	0.35	0.37	0.37	8.82%	30,839
Apr 8, 2026	0.35	0.36	0.33	0.34	0.34	-2.86%	100,708
Apr 7, 2026	0.39	0.39	0.35	0.35	0.35	-7.89%	86,948
Apr 2, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	23,312
Apr 1, 2026	0.37	0.37	0.36	0.37	0.37	2.78%	25,698
Mar 31, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	16,873
Mar 30, 2026	0.37	0.37	0.37	0.37	0.37	1.39%	1,283
Mar 27, 2026	0.36	0.38	0.36	0.36	0.36	-5.26%	13,384
Mar 26, 2026	0.38	0.38	0.38	0.38	0.38	-	2,017
Mar 25, 2026	0.38	0.39	0.35	0.38	0.38	2.70%	36,703
Mar 24, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	153,957
Mar 23, 2026	0.39	0.40	0.37	0.38	0.38	-5.06%	121,480
Mar 20, 2026	0.40	0.42	0.40	0.40	0.40	-	19,151
Mar 19, 2026	0.40	0.40	0.39	0.40	0.40	-2.47%	75,282
Mar 18, 2026	0.41	0.43	0.41	0.41	0.41	-	62,233
Mar 17, 2026	0.40	0.43	0.40	0.41	0.41	1.25%	36,719
Mar 16, 2026	0.43	0.43	0.40	0.40	0.40	-3.61%	64,013
Mar 13, 2026	0.40	0.42	0.39	0.42	0.42	3.75%	37,424
Mar 12, 2026	0.41	0.43	0.40	0.40	0.40	5.26%	277,934
Mar 11, 2026	0.38	0.38	0.38	0.38	0.38	-	10,000
Mar 10, 2026	0.38	0.39	0.37	0.38	0.38	-2.56%	34,511