Cleanaway Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	42.85	42.95	42.80	42.95	42.95	9.99%	59,762,590
Jan 9, 2026	35.85	39.05	34.80	39.05	39.05	10.00%	265,412,712
Jan 8, 2026	36.20	37.50	35.35	35.50	35.50	1.72%	276,253,500
Jan 7, 2026	32.55	34.90	32.35	34.90	34.90	9.92%	162,827,918
Jan 6, 2026	31.55	33.00	31.40	31.75	31.75	1.44%	92,255,260
Jan 5, 2026	32.80	33.80	31.20	31.30	31.30	-3.69%	123,463,600
Jan 2, 2026	32.50	34.50	31.80	32.50	32.50	2.85%	200,497,900
Dec 31, 2025	29.90	33.10	29.60	31.60	31.60	4.98%	190,871,844
Dec 30, 2025	29.45	30.50	29.10	30.10	30.10	2.73%	155,858,547
Dec 29, 2025	27.30	29.30	27.20	29.30	29.30	9.94%	91,935,053
Dec 26, 2025	24.45	26.95	24.35	26.65	26.65	8.78%	64,045,350
Dec 24, 2025	24.65	24.70	24.10	24.50	24.50	-0.41%	30,821,712
Dec 23, 2025	24.95	25.10	24.50	24.60	24.60	-0.81%	30,514,664
Dec 22, 2025	24.55	25.10	24.40	24.80	24.80	1.22%	31,551,994
Dec 19, 2025	24.60	25.10	24.35	24.50	24.50	-0.41%	33,725,890
Dec 18, 2025	24.55	24.95	24.20	24.60	24.60	-0.40%	33,488,740
Dec 17, 2025	24.75	24.95	24.10	24.70	24.70	0.82%	48,118,060
Dec 16, 2025	23.35	24.90	23.10	24.50	24.50	4.48%	43,814,550
Dec 15, 2025	22.80	23.60	22.30	23.45	23.45	3.30%	16,596,560
Dec 12, 2025	22.40	23.00	22.30	22.70	22.70	2.48%	11,382,380
Dec 11, 2025	22.35	22.50	22.00	22.15	22.15	-	8,886,132
Dec 10, 2025	22.25	22.55	22.10	22.15	22.15	-0.67%	12,088,540
Dec 9, 2025	22.05	22.60	21.90	22.30	22.30	-2.83%	19,094,390
Dec 8, 2025	23.50	23.60	22.90	22.95	22.95	-1.92%	10,379,110
Dec 5, 2025	23.20	23.45	23.00	23.40	23.40	1.08%	7,408,958
Dec 4, 2025	23.85	23.85	23.10	23.15	23.15	-2.11%	11,735,600
Dec 3, 2025	23.70	23.95	23.50	23.65	23.65	0.64%	9,819,638
Dec 2, 2025	23.95	24.10	23.50	23.50	23.50	-1.67%	13,214,120
Dec 1, 2025	24.50	24.50	23.55	23.90	23.90	-2.45%	21,213,180
Nov 28, 2025	24.00	24.85	23.75	24.50	24.50	2.08%	27,376,480
Nov 27, 2025	25.15	25.25	23.65	24.00	24.00	-3.42%	33,477,820
Nov 26, 2025	23.00	25.30	23.00	24.85	24.85	8.04%	52,020,780
Nov 25, 2025	23.00	23.10	22.50	23.00	23.00	0.88%	12,458,830
Nov 24, 2025	22.55	23.00	22.30	22.80	22.80	2.70%	14,868,390
Nov 21, 2025	22.00	22.30	21.35	22.20	22.20	-	12,185,100
Nov 20, 2025	21.50	22.45	21.00	22.20	22.20	6.22%	19,134,980
Nov 19, 2025	21.55	21.90	20.60	20.90	20.90	-6.07%	33,020,190
Nov 18, 2025	24.40	24.40	22.25	22.25	22.25	-9.92%	38,710,000
Nov 17, 2025	24.50	25.20	23.65	24.70	24.70	-1.20%	29,537,880
Nov 5, 2025	24.20	25.00	23.95	25.00	25.00	3.31%	24,079,900
Nov 4, 2025	24.25	24.40	24.05	24.20	24.20	0.21%	8,571,090
Nov 3, 2025	24.15	24.35	23.95	24.15	24.15	-	12,856,690
Oct 31, 2025	24.15	24.30	23.95	24.15	24.15	-	11,308,660
Oct 30, 2025	24.00	24.45	23.95	24.15	24.15	0.62%	13,159,210
Oct 29, 2025	24.15	24.30	23.85	24.00	24.00	-0.41%	10,482,120
Oct 28, 2025	24.00	24.35	23.65	24.10	24.10	-	13,447,880
Oct 27, 2025	24.30	24.30	23.50	24.10	24.10	1.26%	25,899,060
Oct 23, 2025	25.10	25.60	23.50	23.80	23.80	-3.45%	85,932,320
Oct 22, 2025	23.25	24.65	23.20	24.65	24.65	9.80%	59,678,550
Oct 21, 2025	21.30	22.55	21.30	22.45	22.45	5.90%	23,896,860