CVW CleanTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	0.85	0.85	0.84	0.84	0.84	1.20%	15,400
Jan 20, 2025	0.85	0.87	0.83	0.83	0.83	-5.68%	214,000
Jan 17, 2025	0.83	0.88	0.83	0.88	0.88	6.02%	70,000
Jan 16, 2025	0.83	0.83	0.79	0.83	0.83	-2.35%	37,400
Jan 15, 2025	0.87	0.87	0.85	0.85	0.85	2.41%	1,000
Jan 14, 2025	0.85	0.85	0.83	0.83	0.83	-	17,000
Jan 13, 2025	0.84	0.85	0.79	0.83	0.83	-2.35%	30,500
Jan 10, 2025	0.85	0.87	0.84	0.85	0.85	1.19%	12,400
Jan 9, 2025	0.88	0.88	0.84	0.84	0.84	-4.55%	36,200
Jan 8, 2025	0.91	0.91	0.88	0.88	0.88	-1.12%	2,100
Jan 7, 2025	0.90	0.92	0.89	0.89	0.89	-1.11%	7,000
Jan 6, 2025	0.91	0.92	0.88	0.90	0.90	-	17,323
Jan 3, 2025	0.90	0.90	0.90	0.90	0.90	2.27%	49,311
Jan 2, 2025	0.85	0.88	0.85	0.88	0.88	2.33%	32,000
Dec 31, 2024	0.87	0.87	0.86	0.86	0.86	-2.27%	11,000
Dec 30, 2024	0.96	0.96	0.88	0.88	0.88	-6.38%	36,900
Dec 27, 2024	0.89	0.96	0.88	0.94	0.94	10.59%	134,905
Dec 24, 2024	0.86	0.89	0.84	0.85	0.85	-	43,000
Dec 23, 2024	0.85	0.87	0.85	0.85	0.85	-1.16%	8,010
Dec 20, 2024	0.87	0.87	0.86	0.86	0.86	-1.15%	1,115
Dec 19, 2024	0.87	0.89	0.86	0.87	0.87	-2.25%	32,510
Dec 18, 2024	0.89	0.89	0.85	0.89	0.89	4.71%	105,300
Dec 17, 2024	0.88	0.89	0.83	0.85	0.85	-1.16%	56,100
Dec 16, 2024	0.91	0.91	0.86	0.86	0.86	-3.37%	35,000
Dec 13, 2024	0.90	0.91	0.89	0.89	0.89	-1.11%	67,200
Dec 12, 2024	0.90	0.90	0.90	0.90	0.90	-	-
Dec 11, 2024	0.92	0.93	0.90	0.90	0.90	-1.10%	25,500
Dec 10, 2024	0.92	0.94	0.90	0.91	0.91	-1.09%	45,000
Dec 9, 2024	0.94	0.96	0.92	0.92	0.92	-1.08%	93,500
Dec 6, 2024	0.90	0.93	0.90	0.93	0.93	3.33%	81,000
Dec 5, 2024	0.90	0.90	0.89	0.90	0.90	-	23,500
Dec 4, 2024	0.90	0.90	0.88	0.90	0.90	2.27%	54,300
Dec 3, 2024	0.90	0.90	0.88	0.88	0.88	-1.12%	14,500
Dec 2, 2024	0.86	0.89	0.86	0.89	0.89	2.30%	56,226
Nov 29, 2024	0.87	0.87	0.87	0.87	0.87	1.16%	1,200
Nov 28, 2024	0.88	0.88	0.86	0.86	0.86	-1.15%	37,100
Nov 27, 2024	0.86	0.87	0.86	0.87	0.87	-	35,400
Nov 26, 2024	0.86	0.87	0.85	0.87	0.87	1.16%	49,200
Nov 25, 2024	0.86	0.86	0.84	0.86	0.86	-	154,100
Nov 22, 2024	0.86	0.87	0.86	0.86	0.86	-1.15%	20,000
Nov 21, 2024	0.87	0.87	0.87	0.87	0.87	-1.14%	1,000
Nov 20, 2024	0.86	0.91	0.86	0.88	0.88	2.33%	182,000
Nov 19, 2024	0.89	0.89	0.86	0.86	0.86	-1.15%	11,500
Nov 18, 2024	0.87	0.87	0.85	0.87	0.87	2.35%	206,800
Nov 15, 2024	0.88	0.88	0.83	0.85	0.85	-	42,500
Nov 14, 2024	0.89	0.89	0.85	0.85	0.85	-3.41%	40,014
Nov 13, 2024	0.89	0.89	0.85	0.88	0.88	2.33%	16,300
Nov 12, 2024	0.86	0.87	0.85	0.86	0.86	1.18%	14,523
Nov 11, 2024	0.83	0.85	0.83	0.85	0.85	-	4,000
Nov 8, 2024	0.86	0.88	0.80	0.85	0.85	-1.16%	302,400
Nov 7, 2024	0.87	0.87	0.85	0.86	0.86	1.18%	88,500
Nov 6, 2024	0.86	0.86	0.85	0.85	0.85	-1.16%	91,500
Nov 5, 2024	0.88	0.88	0.86	0.86	0.86	-2.27%	26,500
Nov 4, 2024	0.84	0.88	0.83	0.88	0.88	4.76%	737,000
Nov 1, 2024	0.85	0.86	0.84	0.84	0.84	2.44%	596,800
Oct 31, 2024	0.85	0.85	0.78	0.82	0.82	-	33,900
Oct 30, 2024	0.82	0.85	0.82	0.82	0.82	-3.53%	21,500
Oct 29, 2024	0.85	0.85	0.85	0.85	0.85	-	-
Oct 28, 2024	0.85	0.85	0.85	0.85	0.85	-	-
Oct 25, 2024	0.85	0.85	0.85	0.85	0.85	2.41%	500
Oct 24, 2024	0.84	0.85	0.83	0.83	0.83	-2.35%	83,142
Oct 23, 2024	0.83	0.85	0.83	0.85	0.85	-	5,600
Oct 22, 2024	0.84	0.85	0.82	0.85	0.85	-	57,500
Oct 21, 2024	0.85	0.88	0.85	0.85	0.85	2.41%	24,000
Oct 18, 2024	0.85	0.85	0.83	0.83	0.83	-	12,000
Oct 17, 2024	0.83	0.85	0.83	0.83	0.83	-2.35%	9,000
Oct 16, 2024	0.85	0.85	0.85	0.85	0.85	-	-
Oct 15, 2024	0.86	0.88	0.85	0.85	0.85	-1.16%	25,900
Oct 11, 2024	0.82	0.86	0.82	0.86	0.86	4.88%	185,901
Oct 10, 2024	0.82	0.82	0.82	0.82	0.82	-	9,323
Oct 9, 2024	0.84	0.84	0.82	0.82	0.82	-3.53%	61,700
Oct 8, 2024	0.85	0.85	0.85	0.85	0.85	2.41%	1,000
Oct 7, 2024	0.84	0.84	0.83	0.83	0.83	-2.35%	2,500
Oct 4, 2024	0.86	0.86	0.83	0.85	0.85	-	10,000
Oct 3, 2024	0.85	0.85	0.85	0.85	0.85	-1.16%	8,500
Oct 2, 2024	0.86	0.86	0.86	0.86	0.86	2.38%	500
Oct 1, 2024	0.82	0.84	0.82	0.84	0.84	1.20%	2,010
Sep 30, 2024	0.84	0.84	0.82	0.83	0.83	1.22%	18,200
Sep 27, 2024	0.85	0.86	0.80	0.82	0.82	-3.53%	207,500
Sep 26, 2024	0.89	0.89	0.85	0.85	0.85	-3.41%	34,409
Sep 25, 2024	0.88	0.88	0.88	0.88	0.88	-	6,400
Sep 24, 2024	0.87	0.89	0.87	0.88	0.88	1.15%	31,000
Sep 23, 2024	0.87	0.87	0.84	0.87	0.87	-1.14%	110,700
Sep 20, 2024	0.90	0.90	0.88	0.88	0.88	-2.22%	23,300
Sep 19, 2024	0.89	0.90	0.89	0.90	0.90	1.12%	40,300
Sep 18, 2024	0.89	0.89	0.89	0.89	0.89	-	800
Sep 17, 2024	0.87	0.89	0.87	0.89	0.89	4.71%	87,000
Sep 16, 2024	0.87	0.90	0.85	0.85	0.85	-5.56%	12,500
Sep 13, 2024	0.86	0.90	0.83	0.90	0.90	3.45%	59,200
Sep 12, 2024	0.88	0.88	0.80	0.87	0.87	-1.14%	42,700
Sep 11, 2024	0.90	0.90	0.83	0.88	0.88	-4.35%	110,000
Sep 10, 2024	0.88	0.93	0.88	0.92	0.92	8.24%	42,300
Sep 9, 2024	0.85	0.85	0.85	0.85	0.85	-	2,140
Sep 6, 2024	0.81	0.89	0.80	0.85	0.85	6.25%	91,000
Sep 5, 2024	0.85	0.85	0.80	0.80	0.80	-9.09%	22,900
Sep 4, 2024	0.88	0.88	0.88	0.88	0.88	3.53%	2,000
Sep 3, 2024	0.87	0.87	0.85	0.85	0.85	-4.49%	14,100
Aug 30, 2024	0.89	0.89	0.89	0.89	0.89	-	-
Aug 29, 2024	0.89	0.89	0.89	0.89	0.89	-	14,000
Aug 28, 2024	0.88	0.89	0.88	0.89	0.89	-1.11%	18,000