China Liberal Education Holdings Limited (CLEU)
NASDAQ: CLEU · Real-Time Price · USD
1.980
+0.050 (2.59%)
At close: Apr 3, 2025, 4:00 PM
2.000
+0.020 (1.03%)
Pre-market: Apr 4, 2025, 4:16 AM EDT
CLEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 1.90 | 2.05 | 1.87 | 1.98 | 1.98 | 2.59% | 59,683 |
| Apr 2, 2025 | 2.15 | 2.15 | 1.90 | 1.93 | 1.93 | -9.39% | 87,750 |
| Apr 1, 2025 | 2.07 | 2.24 | 2.01 | 2.13 | 2.13 | 1.43% | 84,608 |
| Mar 31, 2025 | 1.85 | 2.10 | 1.80 | 2.10 | 2.10 | 8.25% | 94,244 |
| Mar 28, 2025 | 2.02 | 2.13 | 1.94 | 1.94 | 1.94 | -3.96% | 117,544 |
| Mar 27, 2025 | 1.92 | 2.10 | 1.90 | 2.02 | 2.02 | 3.06% | 122,942 |
| Mar 26, 2025 | 2.01 | 2.10 | 1.90 | 1.96 | 1.96 | -1.51% | 77,279 |
| Mar 25, 2025 | 2.17 | 2.21 | 1.92 | 1.99 | 1.99 | -6.13% | 196,389 |
| Mar 24, 2025 | 2.50 | 2.69 | 2.12 | 2.12 | 2.12 | -17.83% | 224,219 |
| Mar 21, 2025 | 2.20 | 2.65 | 2.15 | 2.58 | 2.58 | 13.16% | 154,493 |
| Mar 20, 2025 | 2.06 | 2.60 | 2.03 | 2.28 | 2.28 | 12.87% | 366,206 |
| Mar 19, 2025 | 1.91 | 2.08 | 1.91 | 2.02 | 2.02 | 0.50% | 58,696 |
| Mar 18, 2025 | 1.86 | 2.20 | 1.86 | 2.01 | 2.01 | 8.06% | 131,251 |
| Mar 17, 2025 | 1.92 | 1.94 | 1.84 | 1.86 | 1.86 | -2.62% | 52,943 |
| Mar 14, 2025 | 2.08 | 2.20 | 1.89 | 1.91 | 1.91 | 1.06% | 156,780 |
| Mar 13, 2025 | 1.74 | 2.53 | 1.60 | 1.89 | 1.89 | 6.18% | 682,038 |
| Mar 12, 2025 | 1.95 | 1.95 | 1.78 | 1.78 | 1.78 | -4.81% | 106,146 |
| Mar 11, 2025 | 2.08 | 2.13 | 1.81 | 1.87 | 1.87 | -10.10% | 169,563 |
| Mar 10, 2025 | 2.52 | 2.60 | 2.04 | 2.08 | 2.08 | -17.46% | 208,636 |
| Mar 7, 2025 | 2.80 | 2.86 | 2.42 | 2.52 | 2.52 | -10.00% | 229,190 |
| Mar 6, 2025 | 2.71 | 2.95 | 2.65 | 2.80 | 2.80 | - | 183,086 |
| Mar 5, 2025 | 3.41 | 3.49 | 2.70 | 2.80 | 2.80 | -22.01% | 386,218 |
| Mar 4, 2025 | 2.64 | 3.89 | 2.63 | 3.59 | 3.59 | 29.14% | 924,737 |
| Mar 3, 2025 | 3.00 | 3.02 | 2.59 | 2.78 | 2.78 | -22.78% | 393,540 |
| Feb 28, 2025 | 4.48 | 4.48 | 3.60 | 3.60 | 3.60 | -21.33% | 343,623 |
| Feb 27, 2025 | 5.00 | 5.14 | 4.40 | 4.58 | 4.58 | -23.01% | 352,823 |
| Feb 26, 2025 | 5.74 | 6.40 | 5.74 | 5.94 | 5.94 | -3.51% | 289,230 |
| Feb 25, 2025 | 6.50 | 7.00 | 6.00 | 6.16 | 6.16 | -9.31% | 286,258 |
| Feb 24, 2025 | 7.60 | 7.60 | 6.79 | 6.79 | 6.79 | -6.81% | 185,221 |
| Feb 21, 2025 | 7.90 | 7.90 | 7.20 | 7.29 | 7.29 | -8.99% | 216,247 |
| Feb 20, 2025 | 7.59 | 8.08 | 7.40 | 8.01 | 8.01 | 2.98% | 171,483 |
| Feb 19, 2025 | 8.80 | 8.80 | 7.20 | 7.78 | 7.78 | -2.80% | 330,315 |
| Feb 18, 2025 | 8.17 | 8.40 | 7.78 | 8.00 | 8.00 | -1.57% | 175,114 |
| Feb 14, 2025 | 8.80 | 8.83 | 7.72 | 8.13 | 8.13 | -6.62% | 245,764 |
| Feb 13, 2025 | 8.90 | 8.98 | 8.61 | 8.70 | 8.70 | -3.03% | 173,915 |
| Feb 12, 2025 | 9.52 | 9.57 | 8.68 | 8.98 | 8.98 | -7.12% | 208,817 |
| Feb 11, 2025 | 9.98 | 10.78 | 9.36 | 9.66 | 9.66 | 11.34% | 976,539 |
| Feb 10, 2025 | 9.76 | 10.40 | 8.57 | 8.68 | 8.68 | -10.70% | 341,678 |
| Feb 7, 2025 | 10.40 | 11.12 | 9.67 | 9.72 | 9.72 | -11.31% | 302,168 |
| Feb 6, 2025 | 10.40 | 12.40 | 10.40 | 10.96 | 10.96 | 3.32% | 534,794 |
| Feb 5, 2025 | 11.20 | 11.37 | 10.16 | 10.61 | 10.61 | -11.60% | 343,598 |
| Feb 4, 2025 | 13.20 | 13.52 | 11.88 | 12.00 | 12.00 | -9.09% | 398,717 |
| Feb 3, 2025 | 14.78 | 15.19 | 13.20 | 13.20 | 13.20 | -17.50% | 579,905 |
| Jan 31, 2025 | 14.56 | 18.24 | 12.10 | 16.00 | 16.00 | 34.95% | 2,964,328 |
| Jan 30, 2025 | 82.00 | 82.40 | 10.38 | 11.86 | 11.86 | -98.09% | 3,667,562 |
| Jan 29, 2025 | 628.00 | 632.00 | 592.00 | 620.00 | 620.00 | -0.90% | 331,108 |
| Jan 28, 2025 | 588.00 | 627.20 | 583.20 | 625.60 | 625.60 | 6.39% | 297,322 |
| Jan 27, 2025 | 568.80 | 600.00 | 567.20 | 588.00 | 588.00 | 3.38% | 288,523 |
| Jan 24, 2025 | 550.00 | 579.14 | 544.80 | 568.80 | 568.80 | 4.56% | 338,208 |
| Jan 23, 2025 | 493.60 | 560.00 | 489.60 | 544.00 | 544.00 | 12.96% | 895,555 |