CVW CleanTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 18, 2025	0.83	0.83	0.79	0.79	0.79	-4.82%	39,400
Feb 14, 2025	0.84	0.87	0.83	0.83	0.83	-	45,500
Feb 13, 2025	0.84	0.86	0.82	0.83	0.83	-1.19%	25,100
Feb 12, 2025	0.84	0.84	0.83	0.84	0.84	-1.18%	12,510
Feb 11, 2025	0.86	0.86	0.84	0.85	0.85	-1.16%	18,200
Feb 10, 2025	0.86	0.86	0.86	0.86	0.86	2.38%	2,000
Feb 7, 2025	0.87	0.87	0.84	0.84	0.84	-3.45%	17,210
Feb 6, 2025	0.86	0.88	0.86	0.87	0.87	1.16%	76,900
Feb 5, 2025	0.86	0.86	0.85	0.86	0.86	-1.15%	18,025
Feb 4, 2025	0.88	0.88	0.85	0.87	0.87	-1.14%	42,500
Feb 3, 2025	0.86	0.88	0.85	0.88	0.88	1.15%	35,500
Jan 31, 2025	0.88	0.88	0.85	0.87	0.87	2.35%	16,500
Jan 30, 2025	0.88	0.88	0.85	0.85	0.85	2.41%	54,000
Jan 29, 2025	0.83	0.83	0.83	0.83	0.83	-2.35%	11,000
Jan 28, 2025	0.83	0.87	0.83	0.85	0.85	1.19%	31,000
Jan 27, 2025	0.87	0.87	0.82	0.84	0.84	-1.18%	31,000
Jan 24, 2025	0.85	0.89	0.85	0.85	0.85	1.19%	93,700
Jan 23, 2025	0.85	0.88	0.84	0.84	0.84	-1.18%	93,700
Jan 22, 2025	0.85	0.85	0.85	0.85	0.85	1.19%	500
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