Clenergy Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	13.11	13.32	13.05	13.23	13.23	0.99%	7,107,052
Sep 29, 2025	13.16	13.31	12.92	13.10	13.10	0.23%	7,011,305
Sep 26, 2025	12.91	13.18	12.83	13.07	13.07	0.77%	6,742,531
Sep 25, 2025	12.97	13.24	12.92	12.97	12.97	-0.46%	5,779,537
Sep 24, 2025	12.83	13.05	12.66	13.03	13.03	1.56%	7,177,036
Sep 23, 2025	12.80	12.89	12.39	12.83	12.83	0.23%	8,467,598
Sep 22, 2025	13.08	13.11	12.71	12.80	12.80	-2.29%	7,789,900
Sep 19, 2025	13.19	13.27	13.02	13.10	13.10	-0.38%	5,694,733
Sep 18, 2025	13.57	13.59	13.08	13.15	13.15	-3.10%	9,215,699
Sep 17, 2025	13.60	13.73	13.52	13.57	13.57	-0.37%	6,440,100
Sep 16, 2025	13.60	13.69	13.34	13.62	13.62	0.07%	8,137,600
Sep 15, 2025	13.77	13.86	13.59	13.61	13.61	-1.02%	6,468,538
Sep 12, 2025	13.95	13.99	13.71	13.75	13.75	-0.94%	7,450,200
Sep 11, 2025	13.82	13.90	13.71	13.88	13.88	-	7,699,165
Sep 10, 2025	13.96	14.05	13.70	13.88	13.88	-0.64%	10,023,900
Sep 9, 2025	14.05	14.23	13.90	13.97	13.97	-1.20%	12,477,101
Sep 8, 2025	14.12	14.20	13.83	14.14	14.14	0.57%	21,809,624
Sep 5, 2025	13.41	14.07	13.41	14.06	14.06	4.38%	25,992,967
Sep 4, 2025	13.26	13.75	13.22	13.47	13.47	1.66%	16,639,366
Sep 3, 2025	13.24	13.31	13.01	13.25	13.25	0.38%	8,351,300
Sep 2, 2025	13.22	13.42	13.08	13.20	13.20	-0.30%	7,449,532
Sep 1, 2025	13.29	13.35	13.08	13.24	13.24	0.23%	8,051,940
Aug 29, 2025	13.18	13.27	13.11	13.21	13.21	-0.45%	5,458,520
Aug 28, 2025	13.15	13.32	12.86	13.27	13.27	0.91%	8,091,310
Aug 27, 2025	13.62	13.64	13.15	13.15	13.15	-3.38%	8,876,300
Aug 26, 2025	13.58	13.67	13.50	13.61	13.61	0.22%	7,454,600
Aug 25, 2025	13.59	13.66	13.46	13.58	13.58	0.22%	9,131,692
Aug 22, 2025	13.62	13.65	13.48	13.55	13.55	-0.59%	7,538,900
Aug 21, 2025	13.61	13.75	13.55	13.63	13.63	-0.37%	8,697,380
Aug 20, 2025	13.96	14.08	13.60	13.68	13.68	-1.01%	13,138,600
Aug 19, 2025	13.86	14.37	13.78	13.82	13.82	2.67%	24,524,461
Aug 18, 2025	13.32	13.47	13.29	13.46	13.46	1.74%	10,149,152
Aug 15, 2025	12.95	13.24	12.94	13.23	13.23	2.08%	7,100,093
Aug 14, 2025	13.22	13.24	12.91	12.96	12.96	-1.89%	7,091,100
Aug 13, 2025	13.20	13.30	13.13	13.21	13.21	0.15%	5,666,650
Aug 12, 2025	13.30	13.30	13.12	13.19	13.19	-0.75%	5,434,450
Aug 11, 2025	13.22	13.35	13.14	13.29	13.29	0.99%	6,832,132
Aug 8, 2025	13.08	13.26	13.06	13.16	13.16	0.46%	6,370,433
Aug 7, 2025	13.24	13.28	13.02	13.10	13.10	-0.68%	4,915,792
Aug 6, 2025	13.21	13.22	13.11	13.19	13.19	-0.08%	4,520,642
Aug 5, 2025	13.12	13.24	13.05	13.20	13.20	0.99%	6,256,400
Aug 4, 2025	13.10	13.15	12.91	13.07	13.07	-0.68%	5,251,670
Aug 1, 2025	12.99	13.25	12.93	13.16	13.16	2.02%	8,706,670
Jul 31, 2025	13.26	13.29	12.85	12.90	12.90	-2.12%	8,394,215
Jul 30, 2025	13.35	13.40	13.15	13.18	13.18	-1.57%	7,008,190
Jul 29, 2025	13.48	13.52	13.17	13.39	13.39	-0.37%	8,588,053
Jul 28, 2025	13.40	13.50	13.30	13.44	13.44	0.22%	5,856,900
Jul 25, 2025	13.43	13.50	13.35	13.41	13.41	-0.15%	7,180,944
Jul 24, 2025	13.29	13.45	13.22	13.43	13.43	0.90%	10,176,097
Jul 23, 2025	13.66	13.68	13.30	13.31	13.31	-2.56%	13,080,165