Clenergy Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	9.12	9.47	9.00	9.25	9.25	1.54%	3,843,700
Jul 9, 2026	9.18	9.23	8.94	9.11	9.11	-0.65%	3,238,000
Jul 8, 2026	9.32	9.32	9.10	9.17	9.17	-1.71%	2,275,700
Jul 7, 2026	9.58	9.58	9.30	9.33	9.33	-2.61%	3,040,000
Jul 6, 2026	9.68	9.80	9.53	9.58	9.58	-0.52%	3,268,200
Jul 3, 2026	9.51	9.71	9.45	9.63	9.63	1.90%	3,449,400
Jul 2, 2026	9.60	9.69	9.43	9.45	9.45	-0.84%	3,721,032
Jul 1, 2026	9.36	9.74	9.24	9.53	9.53	1.38%	4,074,700
Jun 30, 2026	9.27	9.50	9.22	9.40	9.40	1.51%	3,180,800
Jun 29, 2026	9.25	9.37	9.00	9.26	9.26	-0.64%	3,887,649
Jun 26, 2026	9.55	9.60	9.30	9.32	9.32	-1.55%	4,055,200
Jun 25, 2026	9.61	9.68	9.37	9.51	9.47	-1.96%	4,159,462
Jun 24, 2026	10.02	10.02	9.57	9.70	9.66	-3.00%	4,977,700
Jun 23, 2026	9.94	10.14	9.80	10.00	9.95	0.60%	4,783,200
Jun 22, 2026	9.91	10.01	9.49	9.94	9.90	-	4,734,788
Jun 18, 2026	10.02	10.03	9.77	9.94	9.90	-0.80%	3,809,390
Jun 17, 2026	10.20	10.25	10.00	10.02	9.97	-2.34%	4,548,873
Jun 16, 2026	10.35	10.38	10.10	10.26	10.21	-0.87%	3,494,907
Jun 15, 2026	10.39	10.56	10.26	10.35	10.30	-0.29%	4,653,742
Jun 12, 2026	10.37	10.56	10.32	10.38	10.33	0.68%	4,634,897
Jun 11, 2026	10.42	10.60	10.16	10.31	10.26	-2.09%	4,892,996
Jun 10, 2026	10.40	10.69	10.20	10.53	10.48	0.19%	6,311,600
Jun 9, 2026	10.40	11.05	10.02	10.51	10.46	4.16%	9,042,493
Jun 8, 2026	10.30	10.53	9.98	10.09	10.04	-4.45%	4,521,900
Jun 5, 2026	10.46	10.74	10.28	10.56	10.51	0.38%	4,064,983
Jun 4, 2026	10.58	10.72	10.45	10.52	10.47	-2.05%	3,461,900
Jun 3, 2026	10.79	10.96	10.62	10.74	10.69	-0.56%	3,636,440
Jun 2, 2026	11.08	11.08	10.60	10.80	10.75	-2.53%	4,485,107
Jun 1, 2026	10.72	11.19	10.72	11.08	11.03	2.97%	4,360,220
May 29, 2026	11.00	11.08	10.72	10.76	10.71	-2.89%	4,399,137
May 28, 2026	11.01	11.20	10.86	11.08	11.03	0.64%	4,074,600
May 27, 2026	11.19	11.40	10.95	11.01	10.96	-1.70%	4,754,399
May 26, 2026	11.48	11.48	11.08	11.20	11.15	-2.44%	5,354,759
May 25, 2026	11.76	11.76	11.39	11.48	11.43	-1.37%	4,738,484
May 22, 2026	11.50	11.75	11.32	11.64	11.59	1.57%	5,363,843
May 21, 2026	12.04	12.15	11.42	11.46	11.41	-4.82%	8,836,184
May 20, 2026	12.15	12.15	11.84	12.04	11.99	-0.91%	4,425,400
May 19, 2026	11.96	12.22	11.91	12.15	12.10	1.50%	5,027,500
May 18, 2026	11.99	12.11	11.80	11.97	11.92	-1.16%	5,889,918
May 15, 2026	12.32	12.45	11.80	12.11	12.06	-1.54%	9,416,000
May 14, 2026	12.73	12.88	12.30	12.30	12.24	-3.38%	7,492,000
May 13, 2026	12.53	12.73	12.52	12.73	12.67	1.19%	5,501,188
May 12, 2026	12.81	12.85	12.53	12.58	12.52	-0.87%	5,961,064
May 11, 2026	12.96	12.98	12.67	12.69	12.63	-1.17%	8,219,655
May 8, 2026	12.76	12.98	12.61	12.84	12.78	0.47%	8,031,907
May 7, 2026	12.55	12.80	12.51	12.78	12.72	2.40%	7,263,499
May 6, 2026	12.43	12.55	12.41	12.48	12.42	0.65%	5,720,733
Apr 30, 2026	12.41	12.55	12.29	12.40	12.34	-2.36%	7,839,594
Apr 29, 2026	12.30	12.76	12.26	12.70	12.64	2.34%	6,888,267
Apr 28, 2026	12.79	12.83	12.31	12.41	12.35	-3.12%	9,714,300