China Liberal Education Holdings Limited (CLEU)
NASDAQ: CLEU · Real-Time Price · USD
0.148
-7.602 (-98.09%)
At close: Jan 30, 2025, 4:00 PM
0.158
+0.010 (6.61%)
After-hours: Jan 30, 2025, 6:14 PM EST
CLEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 7.85 | 7.90 | 7.40 | 7.75 | 7.75 | -0.90% | 26,488,685 |
| Jan 28, 2025 | 7.35 | 7.84 | 7.29 | 7.82 | 7.82 | 6.39% | 23,785,779 |
| Jan 27, 2025 | 7.11 | 7.50 | 7.09 | 7.35 | 7.35 | 3.38% | 23,081,850 |
| Jan 24, 2025 | 6.88 | 7.24 | 6.81 | 7.11 | 7.11 | 4.56% | 27,056,666 |
| Jan 23, 2025 | 6.17 | 7.00 | 6.12 | 6.80 | 6.80 | 12.96% | 71,644,458 |
| Jan 22, 2025 | 5.45 | 6.15 | 4.82 | 6.02 | 6.02 | 13.16% | 126,416,791 |
| Jan 21, 2025 | 5.05 | 5.50 | 4.91 | 5.32 | 5.32 | 6.19% | 194,869 |
| Jan 17, 2025 | 5.00 | 5.28 | 4.85 | 5.01 | 5.01 | 0.20% | 418,341 |
| Jan 16, 2025 | 4.90 | 5.20 | 4.80 | 5.00 | 5.00 | -0.99% | 1,019,552 |
| Jan 15, 2025 | 3.50 | 5.53 | 3.36 | 5.05 | 5.05 | 44.29% | 1,824,722 |
| Jan 14, 2025 | 3.31 | 3.75 | 3.28 | 3.50 | 3.50 | -1.13% | 1,102,474 |
| Jan 13, 2025 | 3.54 | 4.05 | 3.40 | 3.54 | 3.54 | -9.00% | 1,117,988 |
| Jan 10, 2025 | 3.31 | 3.95 | 3.27 | 3.89 | 3.89 | 11.14% | 1,178,813 |
| Jan 8, 2025 | 3.56 | 3.83 | 3.44 | 3.50 | 3.50 | -0.23% | 1,060,758 |
| Jan 7, 2025 | 3.55 | 3.84 | 3.45 | 3.51 | 3.51 | -2.01% | 1,002,851 |
| Jan 6, 2025 | 3.78 | 4.33 | 3.49 | 3.58 | 3.58 | -7.73% | 1,002,862 |
| Jan 3, 2025 | 3.64 | 3.93 | 3.40 | 3.88 | 3.88 | 10.07% | 1,000,631 |
| Jan 2, 2025 | 4.28 | 4.61 | 3.48 | 3.53 | 3.53 | -18.78% | 1,004,032 |
| Dec 31, 2024 | 4.69 | 4.74 | 3.55 | 4.34 | 4.34 | -7.86% | 1,007,631 |
| Dec 30, 2024 | 3.61 | 5.00 | 3.51 | 4.71 | 4.71 | 29.04% | 814,288 |
| Dec 27, 2024 | 3.11 | 3.89 | 3.01 | 3.65 | 3.65 | 17.33% | 524,862 |
| Dec 26, 2024 | 2.69 | 3.60 | 2.51 | 3.11 | 3.11 | 15.44% | 549,755 |
| Dec 24, 2024 | 2.15 | 2.81 | 2.11 | 2.70 | 2.70 | 10.91% | 327,474 |
| Dec 23, 2024 | 2.38 | 2.49 | 1.82 | 2.43 | 2.43 | -2.53% | 68,884 |
| Dec 20, 2024 | 2.28 | 2.67 | 2.10 | 2.49 | 2.49 | -11.44% | 84,068 |
| Dec 19, 2024 | 2.76 | 2.93 | 2.72 | 2.82 | 2.82 | -4.09% | 8,292 |
| Dec 18, 2024 | 2.83 | 2.97 | 2.78 | 2.94 | 2.94 | -1.18% | 11,102 |
| Dec 17, 2024 | 2.88 | 3.00 | 2.73 | 2.97 | 2.97 | 4.28% | 23,120 |
| Dec 16, 2024 | 3.00 | 3.01 | 2.77 | 2.85 | 2.85 | -6.01% | 10,336 |
| Dec 13, 2024 | 2.99 | 3.06 | 2.81 | 3.03 | 3.03 | 3.06% | 8,061 |
| Dec 12, 2024 | 2.91 | 3.06 | 2.76 | 2.94 | 2.94 | 1.03% | 38,098 |
| Dec 11, 2024 | 2.84 | 3.00 | 2.71 | 2.91 | 2.91 | - | 5,287 |
| Dec 10, 2024 | 3.00 | 3.00 | 2.73 | 2.91 | 2.91 | -4.90% | 19,975 |
| Dec 9, 2024 | 2.73 | 3.18 | 2.73 | 3.06 | 3.06 | 12.09% | 39,573 |
| Dec 6, 2024 | 2.76 | 2.76 | 2.66 | 2.73 | 2.73 | -0.26% | 8,969 |
| Dec 5, 2024 | 2.62 | 2.85 | 2.62 | 2.74 | 2.74 | 1.37% | 4,139 |
| Dec 4, 2024 | 2.85 | 2.85 | 2.60 | 2.70 | 2.70 | -3.26% | 32,794 |
| Dec 3, 2024 | 2.94 | 3.00 | 2.72 | 2.79 | 2.79 | -4.97% | 30,679 |
| Dec 2, 2024 | 3.12 | 3.12 | 2.89 | 2.94 | 2.94 | -6.32% | 24,840 |
| Nov 29, 2024 | 3.20 | 3.33 | 3.09 | 3.14 | 3.14 | -0.19% | 12,020 |
| Nov 27, 2024 | 3.03 | 3.19 | 3.00 | 3.14 | 3.14 | 3.56% | 18,824 |
| Nov 26, 2024 | 3.09 | 3.15 | 3.00 | 3.03 | 3.03 | -3.10% | 12,917 |
| Nov 25, 2024 | 3.15 | 3.20 | 3.03 | 3.13 | 3.13 | 0.77% | 2,813 |
| Nov 22, 2024 | 3.11 | 3.25 | 3.00 | 3.11 | 3.11 | 0.03% | 18,881 |
| Nov 21, 2024 | 3.16 | 3.30 | 3.09 | 3.11 | 3.11 | -2.42% | 10,979 |
| Nov 20, 2024 | 3.15 | 3.30 | 3.15 | 3.18 | 3.18 | -0.44% | 3,532 |
| Nov 19, 2024 | 3.15 | 3.42 | 3.08 | 3.20 | 3.20 | -0.65% | 14,571 |
| Nov 18, 2024 | 3.09 | 3.30 | 3.02 | 3.22 | 3.22 | 4.08% | 5,639 |
| Nov 15, 2024 | 3.15 | 3.23 | 3.00 | 3.09 | 3.09 | -1.90% | 10,665 |
| Nov 14, 2024 | 3.26 | 3.36 | 3.15 | 3.15 | 3.15 | -3.31% | 9,412 |
| Nov 13, 2024 | 3.36 | 3.53 | 3.15 | 3.26 | 3.26 | -2.86% | 12,585 |
| Nov 12, 2024 | 3.38 | 3.45 | 3.22 | 3.36 | 3.36 | -2.33% | 4,935 |
| Nov 11, 2024 | 3.51 | 3.64 | 3.33 | 3.44 | 3.44 | -4.98% | 18,751 |
| Nov 8, 2024 | 3.47 | 3.79 | 3.47 | 3.62 | 3.62 | -1.42% | 20,016 |
| Nov 7, 2024 | 3.59 | 3.74 | 3.59 | 3.67 | 3.67 | 2.29% | 7,126 |
| Nov 6, 2024 | 3.48 | 3.67 | 3.45 | 3.59 | 3.59 | -0.75% | 13,733 |
| Nov 5, 2024 | 3.47 | 3.75 | 3.47 | 3.61 | 3.61 | 4.24% | 10,881 |
| Nov 4, 2024 | 3.48 | 3.75 | 3.38 | 3.47 | 3.47 | -1.70% | 14,015 |
| Nov 1, 2024 | 3.62 | 3.67 | 3.45 | 3.53 | 3.53 | -3.85% | 5,926 |
| Oct 31, 2024 | 3.90 | 3.92 | 3.62 | 3.67 | 3.67 | -6.36% | 22,362 |
| Oct 30, 2024 | 4.03 | 4.18 | 3.90 | 3.92 | 3.92 | -4.67% | 13,366 |
| Oct 29, 2024 | 3.90 | 4.20 | 3.88 | 4.11 | 4.11 | 3.61% | 17,819 |
| Oct 28, 2024 | 3.99 | 4.22 | 3.90 | 3.96 | 3.97 | -0.65% | 8,890 |
| Oct 25, 2024 | 4.32 | 4.32 | 3.92 | 3.99 | 3.99 | -3.44% | 12,112 |
| Oct 24, 2024 | 4.22 | 4.30 | 4.05 | 4.13 | 4.13 | -3.35% | 15,662 |
| Oct 23, 2024 | 4.24 | 4.44 | 4.24 | 4.28 | 4.28 | -2.82% | 6,839 |
| Oct 22, 2024 | 4.37 | 4.43 | 4.32 | 4.40 | 4.40 | 0.57% | 7,472 |
| Oct 21, 2024 | 4.35 | 4.45 | 4.24 | 4.37 | 4.37 | 0.53% | 10,506 |
| Oct 18, 2024 | 4.18 | 4.48 | 4.18 | 4.35 | 4.35 | 4.17% | 32,660 |
| Oct 17, 2024 | 4.20 | 4.33 | 4.12 | 4.18 | 4.18 | -0.55% | 8,655 |
| Oct 16, 2024 | 4.05 | 4.43 | 3.90 | 4.20 | 4.20 | 0.19% | 29,296 |
| Oct 15, 2024 | 4.39 | 4.39 | 3.84 | 4.19 | 4.19 | -4.55% | 35,814 |
| Oct 14, 2024 | 4.37 | 4.50 | 4.28 | 4.39 | 4.39 | -4.00% | 10,309 |
| Oct 11, 2024 | 4.41 | 4.65 | 4.41 | 4.58 | 4.58 | 3.81% | 49,742 |
| Oct 10, 2024 | 4.38 | 4.65 | 4.22 | 4.41 | 4.41 | -2.39% | 15,720 |
| Oct 9, 2024 | 4.72 | 4.72 | 4.51 | 4.52 | 4.52 | -4.28% | 15,086 |
| Oct 8, 2024 | 4.82 | 5.10 | 4.43 | 4.72 | 4.72 | -9.08% | 65,063 |
| Oct 7, 2024 | 4.50 | 5.20 | 4.50 | 5.19 | 5.19 | 15.29% | 119,926 |
| Oct 4, 2024 | 4.65 | 4.65 | 4.35 | 4.50 | 4.50 | -1.60% | 7,164 |
| Oct 3, 2024 | 4.32 | 4.65 | 4.15 | 4.57 | 4.57 | 3.13% | 22,265 |
| Oct 2, 2024 | 4.95 | 4.95 | 4.13 | 4.43 | 4.43 | -4.03% | 76,174 |
| Oct 1, 2024 | 5.13 | 5.24 | 4.35 | 4.62 | 4.62 | -8.50% | 208,088 |
| Sep 30, 2024 | 4.53 | 5.46 | 4.35 | 5.05 | 5.05 | 12.18% | 140,398 |
| Sep 27, 2024 | 4.41 | 4.77 | 4.35 | 4.50 | 4.50 | 3.02% | 88,379 |
| Sep 26, 2024 | 3.99 | 4.65 | 3.99 | 4.37 | 4.37 | 10.16% | 64,743 |
| Sep 25, 2024 | 4.01 | 4.17 | 3.94 | 3.97 | 3.97 | -1.49% | 14,765 |
| Sep 24, 2024 | 4.05 | 4.31 | 3.90 | 4.03 | 4.03 | -0.10% | 7,579 |
| Sep 23, 2024 | 4.20 | 4.20 | 3.83 | 4.03 | 4.03 | 1.38% | 7,058 |
| Sep 20, 2024 | 3.90 | 4.31 | 3.79 | 3.98 | 3.98 | -2.36% | 7,393 |
| Sep 19, 2024 | 3.96 | 4.35 | 3.75 | 4.07 | 4.07 | 2.49% | 16,932 |
| Sep 18, 2024 | 4.05 | 4.20 | 3.92 | 3.97 | 3.97 | -1.93% | 5,190 |
| Sep 17, 2024 | 4.19 | 4.20 | 3.90 | 4.05 | 4.05 | -3.43% | 9,609 |
| Sep 16, 2024 | 4.20 | 4.48 | 4.13 | 4.19 | 4.19 | 2.57% | 20,581 |
| Sep 13, 2024 | 4.20 | 4.32 | 4.05 | 4.09 | 4.09 | 0.66% | 4,956 |
| Sep 12, 2024 | 4.01 | 4.49 | 3.96 | 4.06 | 4.06 | -8.70% | 17,073 |
| Sep 11, 2024 | 3.90 | 4.63 | 3.80 | 4.45 | 4.45 | 14.58% | 62,196 |
| Sep 10, 2024 | 3.86 | 3.94 | 3.75 | 3.88 | 3.88 | -0.44% | 15,385 |
| Sep 9, 2024 | 4.05 | 4.09 | 3.75 | 3.90 | 3.90 | -2.21% | 5,351 |
| Sep 6, 2024 | 3.99 | 4.13 | 3.90 | 3.99 | 3.99 | -1.16% | 6,563 |
| Sep 5, 2024 | 3.90 | 4.05 | 3.90 | 4.04 | 4.04 | - | 4,330 |