Cleanaway Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	28.55	28.55	27.95	28.25	28.25	0.53%	14,090,180
Jun 3, 2026	27.40	28.30	27.10	28.10	28.10	2.74%	19,432,390
Jun 2, 2026	27.95	27.95	26.75	27.35	27.35	-1.26%	14,050,220
Jun 1, 2026	27.00	28.40	27.00	27.70	27.70	2.97%	15,510,946
May 29, 2026	27.00	27.30	26.70	26.90	26.90	0.75%	7,161,633
May 28, 2026	27.30	27.45	26.60	26.70	26.70	-2.20%	8,073,445
May 27, 2026	27.50	27.60	27.10	27.30	27.30	0.55%	6,946,127
May 26, 2026	28.00	28.45	27.15	27.15	27.15	-1.45%	11,842,840
May 25, 2026	27.00	27.95	27.00	27.55	27.55	2.80%	12,513,330
May 22, 2026	26.50	26.80	26.35	26.80	26.80	1.90%	7,159,306
May 21, 2026	25.90	26.40	25.85	26.30	26.30	2.33%	5,711,749
May 20, 2026	25.55	25.95	25.40	25.70	25.70	0.59%	6,124,303
May 19, 2026	25.95	26.15	25.50	25.55	25.55	-0.58%	7,805,221
May 18, 2026	25.80	25.95	25.40	25.70	25.70	-1.34%	6,943,038
May 15, 2026	26.75	26.75	26.05	26.05	26.05	-2.43%	12,243,460
May 14, 2026	27.10	27.20	26.65	26.70	26.70	-1.48%	11,165,030
May 13, 2026	27.55	27.55	27.10	27.10	27.10	-1.63%	8,639,103
May 12, 2026	28.00	28.00	27.50	27.55	27.55	-1.43%	7,711,602
May 11, 2026	27.75	28.15	27.60	27.95	27.95	0.18%	7,448,103
May 8, 2026	28.40	28.60	27.70	27.90	27.90	-1.76%	7,641,789
May 7, 2026	27.85	28.40	27.15	28.40	28.40	1.97%	16,925,300
May 6, 2026	28.70	28.70	27.80	27.85	27.85	-1.76%	9,948,300
May 5, 2026	28.00	28.70	27.80	28.35	28.35	1.43%	8,637,145
May 4, 2026	27.80	28.10	27.75	27.95	27.95	0.72%	5,343,044
Apr 30, 2026	27.90	28.40	27.75	27.75	27.75	-0.36%	6,252,402
Apr 29, 2026	28.10	28.15	27.80	27.85	27.85	-0.89%	6,425,480
Apr 28, 2026	28.10	28.20	27.80	28.10	28.10	-	5,350,715
Apr 27, 2026	28.70	28.70	27.60	28.10	28.10	-2.09%	13,971,350
Apr 24, 2026	29.10	29.30	28.50	28.70	28.70	-1.20%	12,525,370
Apr 23, 2026	30.20	30.20	28.70	29.05	29.05	-3.33%	17,126,850
Apr 22, 2026	30.90	30.90	29.85	30.05	30.05	-1.48%	16,280,270
Apr 21, 2026	30.00	30.65	29.70	30.50	30.50	2.69%	16,120,390
Apr 20, 2026	29.55	29.75	29.35	29.70	29.70	0.85%	9,294,960
Apr 17, 2026	30.00	30.20	29.35	29.45	29.45	-1.51%	11,704,620
Apr 16, 2026	29.60	30.10	29.35	29.90	29.90	2.22%	12,714,010
Apr 15, 2026	29.00	29.75	28.70	29.25	29.25	1.21%	15,050,680
Apr 14, 2026	29.10	29.35	28.80	28.90	28.90	-0.34%	7,857,858
Apr 13, 2026	29.00	29.10	28.70	29.00	29.00	-0.34%	5,837,675
Apr 10, 2026	29.55	29.55	28.90	29.10	29.10	-0.51%	7,599,226
Apr 9, 2026	30.50	30.50	29.15	29.25	29.25	-3.31%	13,315,670
Apr 8, 2026	29.15	30.90	29.15	30.25	30.25	5.58%	18,453,700
Apr 7, 2026	28.90	29.10	28.60	28.65	28.65	-0.35%	5,895,673
Apr 2, 2026	29.70	29.70	28.60	28.75	28.75	-1.71%	9,346,852
Apr 1, 2026	30.40	30.40	29.25	29.25	29.25	-0.51%	10,051,710
Mar 31, 2026	28.90	29.85	28.70	29.40	29.40	1.55%	13,904,360
Mar 30, 2026	28.80	29.10	28.75	28.95	28.95	-1.03%	5,416,170
Mar 27, 2026	29.30	29.45	29.00	29.25	29.25	-0.85%	5,218,965
Mar 26, 2026	30.60	30.70	29.50	29.50	29.50	-2.32%	11,254,840
Mar 25, 2026	29.35	30.30	29.20	30.20	30.20	4.68%	10,082,530
Mar 24, 2026	29.10	29.40	28.50	28.85	28.85	-	9,492,887