Clean&Carbon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	0.29	0.29	0.29	0.29	0.29	-	980
Nov 14, 2025	0.29	0.29	0.29	0.29	0.29	-	200
Nov 13, 2025	0.29	0.29	0.29	0.29	0.29	7.41%	5,500
Nov 12, 2025	0.27	0.27	0.27	0.27	0.27	3.85%	1,828
Nov 10, 2025	0.26	0.26	0.26	0.26	0.26	-3.70%	988
Nov 7, 2025	0.27	0.27	0.27	0.27	0.27	-5.59%	1,000
Nov 6, 2025	0.29	0.29	0.29	0.29	0.29	3.62%	1,171
Nov 4, 2025	0.29	0.29	0.28	0.28	0.28	-7.38%	2,490
Nov 3, 2025	0.27	0.30	0.27	0.30	0.30	13.74%	216
Oct 29, 2025	0.26	0.26	0.26	0.26	0.26	-	213
Oct 28, 2025	0.26	0.26	0.26	0.26	0.26	-6.43%	365
Oct 27, 2025	0.28	0.28	0.28	0.28	0.28	-6.67%	2,100
Oct 24, 2025	0.30	0.30	0.30	0.30	0.30	11.11%	2,728
Oct 23, 2025	0.27	0.27	0.27	0.27	0.27	-6.90%	2,520
Oct 21, 2025	0.29	0.29	0.29	0.29	0.29	3.57%	782
Oct 20, 2025	0.28	0.28	0.28	0.28	0.28	3.70%	2,646
Oct 17, 2025	0.27	0.27	0.27	0.27	0.27	1.50%	4,020
Oct 16, 2025	0.29	0.29	0.27	0.27	0.27	-9.52%	6,613
Oct 15, 2025	0.29	0.29	0.29	0.29	0.29	-	140
Oct 14, 2025	0.29	0.29	0.29	0.29	0.29	-0.68%	100
Oct 13, 2025	0.30	0.30	0.30	0.30	0.30	-	6,248
Oct 10, 2025	0.29	0.30	0.29	0.30	0.30	-5.13%	7,624
Oct 6, 2025	0.29	0.31	0.29	0.31	0.31	-1.27%	6,008
Sep 23, 2025	0.32	0.32	0.32	0.32	0.32	-	1,400
Sep 22, 2025	0.32	0.32	0.32	0.32	0.32	8.22%	1,300
Sep 19, 2025	0.29	0.29	0.29	0.29	0.29	-7.59%	8,200
Sep 18, 2025	0.32	0.32	0.32	0.32	0.32	2.60%	600
Sep 16, 2025	0.31	0.31	0.31	0.31	0.31	-	4,200
Sep 12, 2025	0.29	0.31	0.29	0.31	0.31	-1.28%	433
Sep 9, 2025	0.29	0.31	0.29	0.31	0.31	-1.27%	6,804
Sep 8, 2025	0.29	0.32	0.29	0.32	0.32	8.97%	9,510
Sep 5, 2025	0.32	0.32	0.29	0.29	0.29	-2.03%	14,002
Sep 4, 2025	0.28	0.30	0.28	0.30	0.30	8.03%	600
Sep 3, 2025	0.27	0.27	0.27	0.27	0.27	-4.20%	2,635
Aug 28, 2025	0.29	0.29	0.29	0.29	0.29	-4.67%	1,500
Aug 26, 2025	0.31	0.31	0.30	0.30	0.30	2.04%	10,500
Aug 22, 2025	0.29	0.29	0.29	0.29	0.29	5.00%	3
Aug 21, 2025	0.28	0.28	0.28	0.28	0.28	-6.04%	10
Aug 19, 2025	0.30	0.30	0.30	0.30	0.30	-2.61%	139
Aug 14, 2025	0.28	0.31	0.28	0.31	0.31	1.32%	1,018
Aug 13, 2025	0.28	0.30	0.28	0.30	0.30	-4.43%	4,010
Aug 11, 2025	0.32	0.32	0.32	0.32	0.32	-	1,083
Aug 8, 2025	0.32	0.32	0.32	0.32	0.32	9.72%	6
Aug 7, 2025	0.32	0.32	0.29	0.29	0.29	-9.43%	1,934
Aug 6, 2025	0.32	0.32	0.32	0.32	0.32	9.66%	1,795
Aug 5, 2025	0.32	0.32	0.29	0.29	0.29	-8.81%	633
Jul 31, 2025	0.32	0.32	0.32	0.32	0.32	6.00%	6
Jul 30, 2025	0.30	0.30	0.30	0.30	0.30	-5.66%	2,800
Jul 29, 2025	0.32	0.32	0.32	0.32	0.32	-0.63%	1,683
Jul 28, 2025	0.32	0.32	0.32	0.32	0.32	3.90%	10