CleanBnB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	0.76	0.81	0.76	0.78	0.78	1.56%	50,400
Apr 16, 2026	0.77	0.78	0.76	0.77	0.77	-2.04%	52,800
Apr 15, 2026	0.78	0.79	0.77	0.79	0.79	0.26%	11,200
Apr 14, 2026	0.79	0.81	0.76	0.78	0.78	-0.76%	12,800
Apr 13, 2026	0.77	0.79	0.76	0.79	0.79	-1.00%	33,600
Apr 10, 2026	0.79	0.80	0.77	0.80	0.80	-0.25%	23,200
Apr 9, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	1,600
Apr 8, 2026	0.79	0.81	0.79	0.81	0.81	2.53%	43,200
Apr 7, 2026	0.83	0.83	0.79	0.79	0.79	-4.13%	24,800
Apr 2, 2026	0.82	0.82	0.82	0.82	0.82	-1.90%	1,600
Apr 1, 2026	0.84	0.84	0.84	0.84	0.84	-	3,200
Mar 31, 2026	0.84	0.85	0.84	0.84	0.84	1.20%	8,000
Mar 30, 2026	0.82	0.84	0.82	0.83	0.83	0.24%	7,200
Mar 27, 2026	0.83	0.83	0.81	0.83	0.83	-1.43%	28,000
Mar 26, 2026	0.85	0.85	0.84	0.84	0.84	-3.45%	14,400
Mar 25, 2026	0.84	0.87	0.84	0.87	0.87	-	11,200
Mar 24, 2026	0.85	0.87	0.85	0.87	0.87	1.16%	4,000
Mar 23, 2026	0.85	0.87	0.84	0.86	0.86	-2.93%	12,000
Mar 20, 2026	0.89	0.89	0.89	0.89	0.89	0.68%	1,600
Mar 19, 2026	0.89	0.89	0.86	0.88	0.88	-1.35%	17,600
Mar 18, 2026	0.90	0.90	0.89	0.89	0.89	-2.83%	8,000
Mar 17, 2026	0.91	0.92	0.91	0.92	0.92	2.00%	4,800
Mar 16, 2026	0.90	0.90	0.89	0.90	0.90	3.93%	11,200
Mar 13, 2026	0.89	0.89	0.87	0.87	0.87	-2.48%	8,800
Mar 12, 2026	0.89	0.89	0.86	0.89	0.89	0.23%	7,200
Mar 11, 2026	0.89	0.89	0.87	0.89	0.89	-0.45%	8,800
Mar 10, 2026	0.89	0.89	0.87	0.89	0.89	-0.22%	38,400
Mar 9, 2026	0.89	0.89	0.89	0.89	0.89	-3.04%	3,200
Mar 6, 2026	0.89	0.92	0.89	0.92	0.92	0.88%	15,200
Mar 5, 2026	0.91	0.91	0.90	0.91	0.91	0.66%	3,200
Mar 4, 2026	0.91	0.91	0.89	0.91	0.91	-	15,200
Mar 3, 2026	0.93	0.93	0.89	0.91	0.91	-3.00%	33,600
Mar 2, 2026	0.94	0.96	0.93	0.93	0.93	-3.11%	9,600
Feb 27, 2026	0.94	0.96	0.93	0.96	0.96	1.47%	11,200
Feb 26, 2026	0.96	0.97	0.95	0.95	0.95	-2.06%	9,600
Feb 25, 2026	0.95	0.97	0.95	0.97	0.97	-	1,600
Feb 24, 2026	0.98	0.99	0.96	0.97	0.97	-0.41%	12,800
Feb 23, 2026	0.97	0.98	0.95	0.97	0.97	0.83%	19,200
Feb 20, 2026	0.94	0.97	0.94	0.97	0.97	0.84%	16,000
Feb 19, 2026	0.96	0.96	0.96	0.96	0.96	-	8,800
Feb 18, 2026	0.94	0.97	0.94	0.96	0.96	-0.21%	4,800
Feb 17, 2026	0.96	0.96	0.96	0.96	0.96	-	-
Feb 16, 2026	0.96	0.96	0.96	0.96	0.96	-	-
Feb 13, 2026	0.97	0.97	0.96	0.96	0.96	0.21%	2,400
Feb 12, 2026	0.94	0.96	0.93	0.96	0.96	1.91%	31,200
Feb 11, 2026	0.95	0.95	0.94	0.94	0.94	-0.84%	6,400
Feb 10, 2026	0.95	0.95	0.93	0.95	0.95	1.07%	11,200
Feb 9, 2026	0.97	0.97	0.94	0.94	0.94	-5.25%	81,600
Feb 6, 2026	0.98	1.00	0.98	0.99	0.99	1.02%	12,000
Feb 5, 2026	0.99	0.99	0.98	0.98	0.98	-2.00%	5,600