Skip to main content
China Liberal Education Holdings Limited (CLEU)
NASDAQ: CLEU · Real-Time Price · USD
2.780
-0.820 (-22.78%)
At close: Mar 3, 2025, 4:00 PM
2.740
-0.040 (-1.44%)
After-hours: Mar 3, 2025, 5:39 PM EST

CLEU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20253.003.022.592.782.78-22.78%393,540
Feb 28, 20254.484.483.603.603.60-21.33%343,623
Feb 27, 20255.005.144.404.584.58-23.01%352,823
Feb 26, 20255.746.405.745.945.94-3.51%289,230
Feb 25, 20256.507.006.006.166.16-9.31%286,258
Feb 24, 20257.607.606.796.796.79-6.81%185,221
Feb 21, 20257.907.907.207.297.29-8.99%216,247
Feb 20, 20257.598.087.408.018.012.98%171,483
Feb 19, 20258.808.807.207.787.78-2.80%330,315
Feb 18, 20258.178.407.788.008.00-1.57%175,114
Feb 14, 20258.808.837.728.138.13-6.62%245,764
Feb 13, 20258.908.988.618.708.70-3.03%173,915
Feb 12, 20259.529.578.688.988.98-7.12%208,817
Feb 11, 20259.9810.789.369.669.6611.34%976,539
Feb 10, 20259.7610.408.578.688.68-10.70%341,678
Feb 7, 202510.4011.129.679.729.72-11.31%302,168
Feb 6, 202510.4012.4010.4010.9610.963.32%534,794
Feb 5, 202511.2011.3710.1610.6110.61-11.60%343,598
Feb 4, 202513.2013.5211.8812.0012.00-9.09%398,717
Feb 3, 202514.7815.1913.2013.2013.20-17.50%579,905
Jan 31, 202514.5618.2412.1016.0016.0034.95%2,964,328
Jan 30, 202582.0082.4010.3811.8611.86-98.09%3,667,562
Jan 29, 2025628.00632.00592.00620.00620.00-0.90%331,108
Jan 28, 2025588.00627.20583.20625.60625.606.39%297,322
Jan 27, 2025568.80600.00567.20588.00588.003.38%288,523
Jan 24, 2025550.00579.14544.80568.80568.804.56%338,208
Jan 23, 2025493.60560.00489.60544.00544.0012.96%895,555
Jan 22, 2025436.00492.00385.60481.60481.6013.16%1,580,209
Jan 21, 2025404.00440.00392.80425.60425.606.19%2,435
Jan 17, 2025400.00422.40388.00400.80400.800.20%5,229
Jan 16, 2025392.00416.00384.00400.00400.00-0.99%12,744
Jan 15, 2025280.00442.39268.80404.00404.0044.29%22,809
Jan 14, 2025264.80300.00262.40280.00280.00-1.13%13,780
Jan 13, 2025283.20324.00272.00283.20283.20-9.00%13,974
Jan 10, 2025264.80316.00261.60311.20311.2011.14%14,735
Jan 8, 2025284.80306.40275.20280.00280.00-0.23%13,259
Jan 7, 2025284.00307.20276.00280.64280.64-2.01%12,535
Jan 6, 2025302.40346.40279.20286.40286.40-7.73%12,535
Jan 3, 2025291.20314.00272.00310.40310.4010.07%12,507
Jan 2, 2025342.40368.99278.40282.00282.00-18.78%12,550
Dec 31, 2024375.20379.20284.00347.20347.20-7.86%12,595
Dec 30, 2024288.80400.00280.80376.80376.8029.04%10,178
Dec 27, 2024248.80311.20240.80292.00292.0017.33%6,560
Dec 26, 2024215.20288.00200.80248.88248.8815.42%6,871
Dec 24, 2024172.00224.42168.80215.62215.6210.92%4,093
Dec 23, 2024190.56199.44145.68194.40194.40-2.53%861
Dec 20, 2024182.40213.36168.00199.44199.44-11.45%1,050
Dec 19, 2024220.80234.72217.20225.24225.24-4.09%103
Dec 18, 2024226.56237.60222.00234.84234.84-1.16%138
Dec 17, 2024230.16239.76218.76237.60237.604.27%289
Dec 16, 2024239.88240.60221.76227.88227.88-5.99%129
Dec 13, 2024238.80244.80225.12242.40242.403.06%100
Dec 12, 2024232.56244.80220.92235.20235.201.03%476
Dec 11, 2024227.28240.00216.48232.80232.80-66
Dec 10, 2024240.00240.00218.40232.80232.80-4.90%249
Dec 9, 2024218.40254.64218.40244.80244.8012.09%494
Dec 6, 2024220.56220.56212.40218.40218.40-0.27%112
Dec 5, 2024209.64228.00209.64219.00219.001.39%51
Dec 4, 2024228.00228.00208.20216.00216.00-3.28%409
Dec 3, 2024235.08239.88217.20223.32223.32-4.95%383
Dec 2, 2024249.60249.60231.24234.96234.96-6.32%310
Nov 29, 2024255.60266.40247.20250.80250.80-0.19%150
Nov 27, 2024242.64255.00240.36251.28251.283.56%235
Nov 26, 2024247.20251.88240.00242.64242.64-3.11%161
Nov 25, 2024252.00255.60242.76250.44250.440.77%35
Nov 22, 2024248.40259.92240.24248.52248.520.05%236
Nov 21, 2024252.96263.76246.96248.40248.40-2.43%137
Nov 20, 2024252.00264.00252.00254.58254.58-0.45%44
Nov 19, 2024252.00273.72246.12255.72255.72-0.65%182
Nov 18, 2024247.32264.00241.56257.40257.404.08%70
Nov 15, 2024252.12258.24240.00247.32247.32-1.90%133
Nov 14, 2024260.76268.80252.12252.12252.12-3.31%117
Nov 13, 2024268.44282.00252.00260.76260.76-2.86%157
Nov 12, 2024270.00276.00257.88268.44268.44-2.31%61
Nov 11, 2024280.56291.00266.64274.80274.80-4.98%234
Nov 8, 2024277.20302.88277.20289.20289.20-1.43%250
Nov 7, 2024286.80299.07286.80293.40293.402.30%89
Nov 6, 2024278.40293.94276.12286.80286.80-0.75%171
Nov 5, 2024277.20299.88277.20288.96288.964.24%136
Nov 4, 2024278.40299.76270.48277.20277.20-1.70%175
Nov 1, 2024289.20293.28276.00282.00282.00-3.85%74
Oct 31, 2024312.00313.20289.20293.28293.28-6.36%279
Oct 30, 2024322.20334.32312.00313.20313.20-4.67%167
Oct 29, 2024311.88335.88310.56328.56328.563.59%222
Oct 28, 2024319.20337.80311.64317.16317.16-0.64%111
Oct 25, 2024345.24345.24313.44319.20319.20-3.45%151
Oct 24, 2024337.20343.80324.00330.60330.60-3.33%195
Oct 23, 2024339.12355.08339.12342.00342.00-2.83%85
Oct 22, 2024349.92354.60345.60351.96351.960.58%93
Oct 21, 2024348.12356.16339.00349.92349.920.52%131
Oct 18, 2024334.20358.68334.20348.12348.124.17%408
Oct 17, 2024336.00346.56329.88334.20334.20-0.54%108
Oct 16, 2024324.00354.00312.00336.00336.000.18%366
Oct 15, 2024351.36351.36306.96335.40335.40-4.54%447
Oct 14, 2024349.20360.00342.00351.36351.36-4.00%128
Oct 11, 2024352.56372.00352.56366.00366.003.81%621
Oct 10, 2024350.40372.00337.68352.56352.56-2.39%196
Oct 9, 2024377.40377.40360.96361.20361.20-4.29%188
Oct 8, 2024385.20408.00354.00377.40377.40-9.08%813
Oct 7, 2024360.00416.16360.00415.08415.0815.30%1,499