CVW CleanTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2025	0.87	0.94	0.87	0.91	0.91	4.60%	95,800
Apr 29, 2025	0.89	0.89	0.87	0.87	0.87	-1.14%	16,500
Apr 28, 2025	0.89	0.90	0.88	0.88	0.88	-2.22%	49,000
Apr 25, 2025	0.90	0.90	0.89	0.90	0.90	1.12%	4,000
Apr 24, 2025	0.85	0.90	0.83	0.89	0.89	3.49%	113,900
Apr 23, 2025	0.88	0.88	0.84	0.86	0.86	-2.27%	37,000
Apr 22, 2025	0.88	0.88	0.85	0.88	0.88	1.15%	37,502
Apr 21, 2025	0.86	0.88	0.84	0.87	0.87	1.16%	115,300
Apr 17, 2025	0.84	0.87	0.83	0.86	0.86	4.88%	73,500
Apr 16, 2025	0.80	0.84	0.79	0.82	0.82	1.23%	46,500
Apr 15, 2025	0.79	0.82	0.79	0.81	0.81	2.53%	24,000
Apr 14, 2025	0.81	0.81	0.79	0.79	0.79	-1.25%	4,500
Apr 11, 2025	0.77	0.82	0.76	0.80	0.80	6.67%	33,000
Apr 10, 2025	0.78	0.80	0.75	0.75	0.75	-2.60%	172,600
Apr 9, 2025	0.66	0.81	0.66	0.77	0.77	10.00%	245,000
Apr 8, 2025	0.75	0.75	0.70	0.70	0.70	-5.41%	22,000
Apr 7, 2025	0.74	0.74	0.71	0.74	0.74	-	50,100
Apr 4, 2025	0.79	0.79	0.72	0.74	0.74	-5.13%	43,400
Apr 3, 2025	0.81	0.81	0.78	0.78	0.78	-3.70%	48,500
Apr 2, 2025	0.81	0.82	0.81	0.81	0.81	-	24,000
Apr 1, 2025	0.82	0.82	0.81	0.81	0.81	-	106,500
Mar 31, 2025	0.83	0.83	0.81	0.81	0.81	-1.22%	30,000
Mar 28, 2025	0.83	0.83	0.82	0.82	0.82	-0.61%	131,500
Mar 27, 2025	0.82	0.83	0.79	0.83	0.83	-0.60%	54,000
Mar 26, 2025	0.83	0.83	0.81	0.83	0.83	1.22%	17,500
Mar 25, 2025	0.82	0.82	0.81	0.82	0.82	-	6,000
Mar 24, 2025	0.82	0.82	0.82	0.82	0.82	-1.20%	7,000
Mar 21, 2025	0.84	0.84	0.81	0.83	0.83	-1.19%	20,035
Mar 20, 2025	0.83	0.84	0.83	0.84	0.84	1.20%	2,500
Mar 19, 2025	0.83	0.83	0.82	0.83	0.83	1.22%	8,500
Mar 18, 2025	0.83	0.83	0.81	0.82	0.82	-	18,000
Mar 17, 2025	0.79	0.83	0.79	0.82	0.82	1.23%	20,500
Mar 14, 2025	0.78	0.81	0.78	0.81	0.81	2.53%	147,400
Mar 13, 2025	0.77	0.79	0.77	0.79	0.79	3.95%	52,500
Mar 12, 2025	0.79	0.80	0.76	0.76	0.76	-3.80%	46,500
Mar 11, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	15,000
Mar 10, 2025	0.81	0.81	0.79	0.80	0.80	-2.44%	83,500
Mar 7, 2025	0.83	0.84	0.80	0.82	0.82	-2.38%	76,200
Mar 6, 2025	0.80	0.84	0.80	0.84	0.84	2.44%	16,636
Mar 5, 2025	0.82	0.82	0.76	0.82	0.82	1.23%	84,500
Mar 4, 2025	0.84	0.84	0.81	0.81	0.81	-4.71%	14,900
Mar 3, 2025	0.86	0.86	0.85	0.85	0.85	-1.16%	4,500
Feb 28, 2025	0.84	0.86	0.84	0.86	0.86	2.38%	36,500
Feb 27, 2025	0.81	0.85	0.81	0.84	0.84	5.00%	41,000
Feb 26, 2025	0.78	0.80	0.78	0.80	0.80	1.27%	32,000
Feb 25, 2025	0.81	0.81	0.79	0.79	0.79	-2.47%	142,900
Feb 24, 2025	0.82	0.82	0.81	0.81	0.81	-1.22%	135,000
Feb 21, 2025	0.82	0.82	0.82	0.82	0.82	1.23%	3,500
Feb 20, 2025	0.80	0.81	0.80	0.81	0.81	1.25%	23,500
Feb 19, 2025	0.79	0.81	0.79	0.80	0.80	1.27%	17,515