Clenergy Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	11.19	11.40	11.07	11.09	-	-0.98%	2,042,000
May 26, 2026	11.48	11.48	11.08	11.20	11.20	-2.44%	5,354,759
May 25, 2026	11.76	11.76	11.39	11.48	11.48	-1.37%	4,738,484
May 22, 2026	11.50	11.75	11.32	11.64	11.64	1.57%	5,363,843
May 21, 2026	12.04	12.15	11.42	11.46	11.46	-4.82%	8,836,184
May 20, 2026	12.15	12.15	11.84	12.04	12.04	-0.91%	4,425,400
May 19, 2026	11.96	12.22	11.91	12.15	12.15	1.50%	5,027,500
May 18, 2026	11.99	12.11	11.80	11.97	11.97	-1.16%	5,889,918
May 15, 2026	12.32	12.45	11.80	12.11	12.11	-1.54%	9,416,000
May 14, 2026	12.73	12.88	12.30	12.30	12.30	-3.38%	7,492,000
May 13, 2026	12.53	12.73	12.52	12.73	12.73	1.19%	5,501,188
May 12, 2026	12.81	12.85	12.53	12.58	12.58	-0.87%	5,961,064
May 11, 2026	12.96	12.98	12.67	12.69	12.69	-1.17%	8,219,655
May 8, 2026	12.76	12.98	12.61	12.84	12.84	0.47%	8,031,907
May 7, 2026	12.55	12.80	12.51	12.78	12.78	2.40%	7,263,499
May 6, 2026	12.43	12.55	12.41	12.48	12.48	0.65%	5,720,733
Apr 30, 2026	12.41	12.55	12.29	12.40	12.40	-2.36%	7,839,594
Apr 29, 2026	12.30	12.76	12.26	12.70	12.70	2.34%	6,888,267
Apr 28, 2026	12.79	12.83	12.31	12.41	12.41	-3.12%	9,714,300
Apr 27, 2026	13.10	13.19	12.60	12.81	12.81	-2.88%	9,626,621
Apr 24, 2026	13.36	13.39	13.12	13.19	13.19	-1.86%	6,724,731
Apr 23, 2026	13.60	13.65	13.32	13.44	13.44	-1.18%	7,261,500
Apr 22, 2026	13.56	13.64	13.47	13.60	13.60	-0.58%	7,834,535
Apr 21, 2026	13.33	13.71	13.30	13.68	13.68	2.86%	12,835,750
Apr 20, 2026	13.23	13.32	13.19	13.30	13.30	0.45%	5,483,291
Apr 17, 2026	13.28	13.36	13.16	13.24	13.24	-0.68%	5,957,300
Apr 16, 2026	13.22	13.34	13.10	13.33	13.33	0.60%	6,472,841
Apr 15, 2026	13.39	13.44	13.17	13.25	13.25	-1.12%	8,463,721
Apr 14, 2026	13.40	13.43	13.28	13.40	13.40	-0.15%	8,073,438
Apr 13, 2026	13.33	13.48	13.18	13.42	13.42	1.05%	9,207,793
Apr 10, 2026	13.17	13.40	13.16	13.28	13.28	0.99%	9,359,361
Apr 9, 2026	13.40	13.41	12.92	13.15	13.15	-2.88%	13,216,280
Apr 8, 2026	13.34	13.56	13.30	13.54	13.54	2.50%	12,260,910
Apr 7, 2026	13.13	13.35	13.03	13.21	13.21	-0.53%	11,033,420
Apr 3, 2026	14.11	14.16	13.20	13.28	13.28	-6.21%	21,675,760
Apr 2, 2026	14.70	15.44	14.00	14.16	14.16	-4.58%	25,267,330
Apr 1, 2026	15.35	15.59	14.75	14.84	14.84	-2.05%	24,530,040
Mar 31, 2026	15.51	15.97	14.94	15.15	15.15	-3.50%	19,632,690
Mar 30, 2026	16.00	16.23	14.72	15.70	15.70	-3.98%	31,657,500
Mar 27, 2026	16.11	16.93	16.04	16.35	16.35	-1.92%	29,299,150
Mar 26, 2026	16.34	17.47	16.11	16.67	16.67	0.12%	36,460,570
Mar 25, 2026	15.84	16.96	15.84	16.65	16.65	4.13%	45,483,170
Mar 24, 2026	15.33	16.10	15.09	15.99	15.99	6.18%	35,589,050
Mar 23, 2026	15.03	15.55	14.91	15.06	15.06	-1.63%	28,153,680
Mar 20, 2026	15.26	15.70	14.75	15.31	15.31	0.59%	37,137,670
Mar 19, 2026	14.77	15.50	14.72	15.22	15.22	2.22%	22,774,040
Mar 18, 2026	14.72	14.97	14.64	14.89	14.89	0.74%	8,218,200
Mar 17, 2026	14.98	15.25	14.72	14.78	14.78	-0.67%	12,215,240
Mar 16, 2026	15.09	15.28	14.75	14.88	14.88	-1.33%	13,660,540
Mar 13, 2026	14.90	15.30	14.86	15.08	15.08	0.73%	21,052,660