Clenergy Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	14.13	14.44	14.01	14.37	14.37	1.63%	7,601,344
Mar 5, 2026	14.21	14.35	14.05	14.14	14.14	1.07%	9,016,400
Mar 4, 2026	14.00	14.38	13.90	13.99	13.99	-1.34%	8,849,975
Mar 3, 2026	14.44	14.87	14.16	14.18	14.18	-1.18%	14,871,700
Mar 2, 2026	14.61	14.67	14.21	14.35	14.35	-3.24%	12,908,270
Feb 27, 2026	14.60	14.84	14.55	14.83	14.83	1.37%	12,350,770
Feb 26, 2026	14.66	14.69	14.50	14.63	14.63	-0.27%	8,642,800
Feb 25, 2026	14.41	15.04	14.32	14.67	14.67	1.87%	12,440,500
Feb 24, 2026	14.25	14.48	14.23	14.40	14.40	1.55%	5,392,200
Feb 13, 2026	14.44	14.56	14.18	14.18	14.18	-2.14%	7,914,450
Feb 12, 2026	14.50	14.62	14.33	14.49	14.49	-0.75%	8,147,844
Feb 11, 2026	14.63	14.77	14.53	14.60	14.60	-0.48%	8,042,344
Feb 10, 2026	14.67	14.88	14.61	14.67	14.67	-0.81%	11,659,100
Feb 9, 2026	14.55	14.99	14.42	14.79	14.79	2.99%	20,686,400
Feb 6, 2026	14.04	14.52	14.03	14.36	14.36	1.27%	11,392,200
Feb 5, 2026	14.58	14.59	14.15	14.18	14.18	-3.47%	12,443,100
Feb 4, 2026	14.09	14.78	14.02	14.69	14.69	3.96%	19,327,320
Feb 3, 2026	13.82	14.19	13.82	14.13	14.13	2.91%	9,673,300
Feb 2, 2026	13.78	14.04	13.67	13.73	13.73	-0.72%	7,637,873
Jan 30, 2026	13.95	14.15	13.49	13.83	13.83	-1.28%	11,707,357
Jan 29, 2026	14.19	14.49	13.95	14.01	14.01	-2.37%	10,789,337
Jan 28, 2026	14.60	14.64	14.31	14.35	14.35	-2.65%	10,537,770
Jan 27, 2026	14.32	14.83	13.93	14.74	14.74	2.01%	19,258,350
Jan 26, 2026	14.88	14.89	14.33	14.45	14.45	-1.90%	17,905,200
Jan 23, 2026	13.93	14.74	13.93	14.73	14.73	5.74%	23,498,670
Jan 22, 2026	13.73	14.01	13.73	13.93	13.93	1.16%	8,768,636
Jan 21, 2026	13.69	13.81	13.52	13.77	13.77	0.44%	5,919,100
Jan 20, 2026	13.99	14.03	13.66	13.71	13.71	-1.86%	8,636,400
Jan 19, 2026	13.53	13.97	13.46	13.97	13.97	2.57%	13,096,580
Jan 16, 2026	13.51	13.83	13.51	13.62	13.62	1.49%	7,599,939
Jan 15, 2026	13.45	13.59	13.33	13.42	13.42	-0.74%	6,954,218
Jan 14, 2026	13.73	13.87	13.36	13.52	13.52	-1.31%	12,076,400
Jan 13, 2026	13.89	13.95	13.58	13.70	13.70	-1.44%	12,605,530
Jan 12, 2026	13.51	14.02	13.50	13.90	13.90	1.53%	14,309,040
Jan 9, 2026	13.70	13.82	13.51	13.69	13.69	-0.44%	10,791,520
Jan 8, 2026	13.39	13.80	13.39	13.75	13.75	1.93%	10,044,040
Jan 7, 2026	13.53	13.59	13.35	13.49	13.49	-0.37%	7,572,050
Jan 6, 2026	13.35	13.59	13.31	13.54	13.54	1.50%	9,942,231
Jan 5, 2026	13.59	13.65	13.26	13.34	13.34	-1.19%	13,370,060
Dec 31, 2025	13.70	13.81	13.30	13.50	13.50	-1.39%	10,303,000
Dec 30, 2025	14.01	14.08	13.69	13.69	13.69	-2.70%	9,083,000
Dec 29, 2025	14.13	14.40	13.99	14.07	14.07	-0.71%	8,157,764
Dec 26, 2025	14.22	14.55	14.12	14.17	14.17	-0.63%	11,770,470
Dec 25, 2025	13.94	14.28	13.85	14.26	14.26	1.57%	11,208,200
Dec 24, 2025	13.59	14.16	13.48	14.04	14.04	2.56%	10,652,200
Dec 23, 2025	13.73	13.93	13.52	13.69	13.69	-0.36%	9,320,500
Dec 22, 2025	14.04	14.17	13.71	13.74	13.74	-1.86%	10,634,960
Dec 19, 2025	13.66	14.34	13.66	14.00	14.00	2.04%	11,864,110
Dec 18, 2025	13.61	13.98	13.47	13.72	13.72	-0.44%	9,373,413
Dec 17, 2025	13.90	14.11	13.46	13.78	13.78	-1.85%	11,627,840