Clean TeQ Water Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.78	0.78	0.76	0.77	0.77	-1.28%	31,405
Aug 27, 2026	0.78	0.78	0.77	0.78	0.78	1.30%	34,964
Aug 26, 2026	0.78	0.78	0.77	0.77	0.77	-	20,837
Aug 25, 2026	0.77	0.77	0.75	0.77	0.77	2.67%	60,543
Aug 24, 2026	0.76	0.76	0.74	0.75	0.75	-	22,061
Aug 21, 2026	0.82	0.82	0.72	0.75	0.75	-7.41%	69,720
Aug 20, 2026	0.81	0.83	0.76	0.81	0.81	-	70,217
Aug 19, 2026	0.81	0.81	0.78	0.81	0.81	1.25%	78,327
Aug 18, 2026	0.71	0.85	0.71	0.80	0.80	14.29%	209,913
Aug 17, 2026	0.78	0.79	0.70	0.70	0.70	-10.83%	76,376
Aug 14, 2026	0.75	0.79	0.69	0.79	0.79	12.14%	239,331
Aug 13, 2026	0.70	0.80	0.70	0.70	0.70	2.94%	395,412
Aug 12, 2026	0.62	0.68	0.61	0.68	0.68	13.33%	136,041
Aug 11, 2026	0.55	0.64	0.55	0.60	0.60	10.09%	371,131
Aug 10, 2026	0.51	0.55	0.51	0.55	0.55	11.22%	311,105
Aug 7, 2026	0.50	0.50	0.48	0.49	0.49	-2.00%	32,309
Aug 6, 2026	0.49	0.51	0.49	0.50	0.50	2.04%	34,572
Aug 5, 2026	0.51	0.51	0.49	0.49	0.49	-1.01%	7,278
Aug 4, 2026	0.49	0.52	0.46	0.50	0.50	1.02%	133,645
Aug 3, 2026	0.51	0.51	0.49	0.49	0.49	-2.00%	29,711
Jul 31, 2026	0.50	0.52	0.49	0.50	0.50	-0.99%	25,217
Jul 30, 2026	0.51	0.51	0.50	0.51	0.51	1.00%	5,461
Jul 29, 2026	0.50	0.51	0.50	0.50	0.50	1.01%	42,925
Jul 28, 2026	0.49	0.51	0.48	0.50	0.50	-	55,876
Jul 27, 2026	0.49	0.52	0.48	0.50	0.50	3.13%	103,223
Jul 24, 2026	0.48	0.49	0.46	0.48	0.48	2.13%	18,120
Jul 23, 2026	0.49	0.49	0.47	0.47	0.47	-2.08%	15,371
Jul 22, 2026	0.48	0.49	0.47	0.48	0.48	2.13%	69,466
Jul 21, 2026	0.47	0.48	0.46	0.47	0.47	2.17%	56,313
Jul 20, 2026	0.45	0.46	0.44	0.46	0.46	3.37%	52,044
Jul 17, 2026	0.42	0.45	0.39	0.45	0.45	7.23%	282,977
Jul 16, 2026	0.45	0.45	0.41	0.42	0.42	-4.60%	157,486
Jul 15, 2026	0.44	0.45	0.43	0.44	0.44	-1.14%	33,405
Jul 14, 2026	0.43	0.45	0.43	0.44	0.44	-2.22%	17,995
Jul 13, 2026	0.46	0.46	0.45	0.45	0.45	1.12%	19,597
Jul 10, 2026	0.45	0.46	0.45	0.45	0.45	-	11,086
Jul 9, 2026	0.47	0.47	0.45	0.45	0.45	-4.30%	17,033
Jul 8, 2026	0.44	0.47	0.44	0.47	0.47	5.68%	23,137
Jul 7, 2026	0.47	0.47	0.44	0.44	0.44	-4.35%	24,321
Jul 6, 2026	0.46	0.47	0.45	0.46	0.46	1.10%	10,967
Jul 3, 2026	0.47	0.47	0.43	0.46	0.46	1.11%	108,159
Jul 2, 2026	0.43	0.47	0.43	0.45	0.45	4.65%	19,334
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