Clenergy Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	13.93	14.74	13.93	14.73	-	5.74%	21,153,179
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
Dec 16, 2025	14.89	14.92	13.96	14.04	14.04	-4.94%	13,574,830
Dec 15, 2025	14.70	15.16	14.68	14.77	14.77	-0.67%	13,373,770
Dec 12, 2025	14.75	15.50	14.71	14.87	14.87	1.16%	19,224,070
Dec 11, 2025	14.89	15.14	14.70	14.70	14.70	-2.52%	16,124,050
Dec 10, 2025	15.25	15.60	15.00	15.08	15.08	-2.14%	29,853,000
Dec 9, 2025	14.41	16.15	14.39	15.41	15.41	4.97%	39,823,570
Dec 8, 2025	14.06	14.70	14.05	14.68	14.68	5.01%	18,881,270
Dec 5, 2025	13.57	14.00	13.46	13.98	13.98	3.02%	9,997,244
Dec 4, 2025	14.00	14.00	13.55	13.57	13.57	-3.35%	8,278,317
Dec 3, 2025	14.02	14.18	13.85	14.04	14.04	-0.07%	8,355,364
Dec 2, 2025	13.95	14.08	13.65	14.05	14.05	0.64%	9,408,775
Dec 1, 2025	14.23	14.30	13.91	13.96	13.96	-1.41%	10,641,329
Nov 28, 2025	13.80	14.41	13.53	14.16	14.16	2.53%	13,558,080
Nov 27, 2025	13.65	13.94	13.65	13.81	13.81	1.02%	9,449,684
Nov 26, 2025	13.87	14.00	13.66	13.67	13.67	-1.01%	10,332,820
Nov 25, 2025	13.58	13.89	13.48	13.81	13.81	1.92%	11,835,980
Nov 24, 2025	13.91	13.95	13.25	13.55	13.55	-0.66%	14,890,130
Nov 21, 2025	14.55	14.70	13.60	13.64	13.64	-8.88%	24,881,000
Nov 20, 2025	14.99	15.60	14.57	14.97	14.97	-0.07%	25,766,220
Nov 19, 2025	15.21	15.67	14.81	14.98	14.98	-1.90%	21,726,250
Nov 18, 2025	16.00	16.09	15.16	15.27	15.27	-3.35%	29,495,970
Nov 17, 2025	16.77	16.77	15.74	15.80	15.80	0.38%	64,956,400
Nov 14, 2025	14.30	15.74	14.15	15.74	15.74	9.99%	27,687,040
Nov 13, 2025	14.21	14.88	14.21	14.31	14.31	0.70%	17,743,340