Clean&Carbon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	0.26	0.26	0.26	0.26	0.26	-0.76%	1,210
Aug 25, 2026	0.26	0.26	0.26	0.26	0.26	1.54%	18
Aug 21, 2026	0.26	0.26	0.26	0.26	0.26	-	1,520
Aug 20, 2026	0.26	0.26	0.26	0.26	0.26	-	635
Aug 19, 2026	0.26	0.26	0.26	0.26	0.26	-3.70%	5,000
Aug 17, 2026	0.27	0.27	0.27	0.27	0.27	3.05%	5,440
Aug 14, 2026	0.26	0.26	0.26	0.26	0.26	-2.96%	577
Aug 13, 2026	0.27	0.27	0.27	0.27	0.27	-0.74%	5,000
Aug 12, 2026	0.27	0.27	0.27	0.27	0.27	-1.45%	14,100
Aug 11, 2026	0.28	0.28	0.28	0.28	0.28	-3.50%	8,000
Aug 10, 2026	0.29	0.29	0.29	0.29	0.29	-9.49%	61
Jul 30, 2026	0.32	0.32	0.32	0.32	0.32	-	194
Jul 29, 2026	0.32	0.32	0.32	0.32	0.32	-0.63%	3,491
Jul 28, 2026	0.30	0.32	0.30	0.32	0.32	13.57%	2,698
Jul 22, 2026	0.28	0.28	0.28	0.28	0.28	-	4,056
Jul 21, 2026	0.28	0.28	0.28	0.28	0.28	-15.66%	1,324
Jul 20, 2026	0.33	0.33	0.33	0.33	0.33	7.10%	6,000
Jul 16, 2026	0.32	0.32	0.31	0.31	0.31	14.81%	3,653
Jul 15, 2026	0.27	0.27	0.27	0.27	0.27	-15.09%	60
Jul 13, 2026	0.32	0.32	0.32	0.32	0.32	-	2,000
Jul 9, 2026	0.29	0.32	0.29	0.32	0.32	8.90%	811
Jul 8, 2026	0.29	0.29	0.29	0.29	0.29	-	200
Jul 7, 2026	0.29	0.29	0.29	0.29	0.29	-9.32%	1,000
Jul 6, 2026	0.30	0.32	0.30	0.32	0.32	8.78%	73
Jul 3, 2026	0.27	0.30	0.27	0.30	0.30	-7.50%	4,200
Jun 29, 2026	0.32	0.32	0.32	0.32	0.32	-0.62%	45
Jun 19, 2026	0.32	0.32	0.32	0.32	0.32	-	896
Jun 9, 2026	0.33	0.33	0.32	0.32	0.32	26.77%	2,828
Jun 8, 2026	0.25	0.25	0.25	0.25	0.25	0.79%	1,727
Jun 2, 2026	0.25	0.25	0.25	0.25	0.25	-13.10%	200
May 26, 2026	0.29	0.29	0.29	0.29	0.29	-2.68%	3,700
May 20, 2026	0.30	0.30	0.30	0.30	0.30	-	249
May 18, 2026	0.30	0.30	0.30	0.30	0.30	-	40
May 15, 2026	0.30	0.30	0.30	0.30	0.30	-	590
May 14, 2026	0.30	0.30	0.30	0.30	0.30	-9.70%	62
May 11, 2026	0.30	0.33	0.30	0.33	0.33	10.00%	1,694
May 8, 2026	0.30	0.30	0.30	0.30	0.30	8.70%	1,500
May 6, 2026	0.28	0.28	0.28	0.28	0.28	-	2,004
May 5, 2026	0.34	0.34	0.28	0.28	0.28	-18.82%	4,100
May 4, 2026	0.34	0.34	0.34	0.34	0.34	5.59%	980
Apr 29, 2026	0.32	0.32	0.32	0.32	0.32	-	44
Apr 28, 2026	0.32	0.32	0.32	0.32	0.32	-5.29%	2,696
Apr 24, 2026	0.33	0.34	0.33	0.34	0.34	2.41%	8,960
Apr 23, 2026	0.33	0.33	0.33	0.33	0.33	3.11%	14,445
Apr 22, 2026	0.32	0.32	0.32	0.32	0.32	1.26%	1,000
Apr 20, 2026	0.32	0.32	0.32	0.32	0.32	-	1,518
Apr 17, 2026	0.32	0.32	0.32	0.32	0.32	9.66%	25,355
Apr 16, 2026	0.29	0.29	0.29	0.29	0.29	3.57%	2,621
Apr 14, 2026	0.28	0.28	0.28	0.28	0.28	-	14,985
Apr 13, 2026	0.28	0.28	0.28	0.28	0.28	0.72%	10,840