Clean&Carbon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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 9, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Oct 8, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Oct 7, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Oct 6, 2025	0.29	0.31	0.29	0.31	0.31	-1.27%	6,008
Oct 3, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Oct 2, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Oct 1, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Sep 30, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Sep 29, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Sep 26, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Sep 25, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Sep 24, 2025	0.32	0.32	0.32	0.32	0.32	-	-
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 17, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Sep 16, 2025	0.31	0.31	0.31	0.31	0.31	-	4,200
Sep 15, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Sep 12, 2025	0.29	0.31	0.29	0.31	0.31	-1.28%	433
Sep 11, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Sep 10, 2025	0.31	0.31	0.31	0.31	0.31	-	-
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
Sep 2, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Sep 1, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Aug 29, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Aug 28, 2025	0.29	0.29	0.29	0.29	0.29	-4.67%	1,500
Aug 27, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Aug 26, 2025	0.31	0.31	0.30	0.30	0.30	2.04%	10,500
Aug 25, 2025	0.29	0.29	0.29	0.29	0.29	-	-
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 20, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Aug 19, 2025	0.30	0.30	0.30	0.30	0.30	-2.61%	139
Aug 18, 2025	0.31	0.31	0.31	0.31	0.31	-	-
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 12, 2025	0.32	0.32	0.32	0.32	0.32	-	-