China Liberal Education Holdings Limited (CLEU)
NASDAQ: CLEU · Real-Time Price · USD
0.231
-0.004 (-1.74%)
At close: Nov 4, 2024, 4:00 PM
0.239
+0.008 (3.38%)
After-hours: Nov 4, 2024, 5:27 PM EST
CLEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -3.85% | 88,898 |
| Oct 31, 2024 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -6.36% | 335,439 |
| Oct 30, 2024 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -4.67% | 200,492 |
| Oct 29, 2024 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.59% | 267,297 |
| Oct 28, 2024 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -0.64% | 133,355 |
| Oct 25, 2024 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -3.45% | 181,689 |
| Oct 24, 2024 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -3.33% | 234,939 |
| Oct 23, 2024 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | -2.83% | 102,588 |
| Oct 22, 2024 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.58% | 112,088 |
| Oct 21, 2024 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 0.52% | 157,597 |
| Oct 18, 2024 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 4.17% | 489,909 |
| Oct 17, 2024 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -0.54% | 129,837 |
| Oct 16, 2024 | 0.27 | 0.30 | 0.26 | 0.28 | 0.28 | 0.18% | 439,450 |
| Oct 15, 2024 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | -4.54% | 537,211 |
| Oct 14, 2024 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -4.00% | 154,645 |
| Oct 11, 2024 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 3.81% | 746,141 |
| Oct 10, 2024 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | -2.39% | 235,801 |
| Oct 9, 2024 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -4.29% | 226,290 |
| Oct 8, 2024 | 0.32 | 0.34 | 0.30 | 0.31 | 0.31 | -9.08% | 975,950 |
| Oct 7, 2024 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 15.30% | 1,798,896 |
| Oct 4, 2024 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -1.61% | 107,464 |
| Oct 3, 2024 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 3.15% | 333,978 |
| Oct 2, 2024 | 0.33 | 0.33 | 0.28 | 0.30 | 0.30 | -4.03% | 1,142,613 |
| Oct 1, 2024 | 0.34 | 0.35 | 0.29 | 0.31 | 0.31 | -8.50% | 3,121,325 |
| Sep 30, 2024 | 0.30 | 0.36 | 0.29 | 0.34 | 0.34 | 12.16% | 2,105,976 |
| Sep 27, 2024 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 3.02% | 1,325,695 |
| Sep 26, 2024 | 0.27 | 0.31 | 0.27 | 0.29 | 0.29 | 10.17% | 971,145 |
| Sep 25, 2024 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.49% | 221,476 |
| Sep 24, 2024 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | -0.11% | 113,693 |
| Sep 23, 2024 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 1.40% | 105,880 |
| Sep 20, 2024 | 0.26 | 0.29 | 0.25 | 0.27 | 0.27 | -2.36% | 110,895 |
| Sep 19, 2024 | 0.26 | 0.29 | 0.25 | 0.27 | 0.27 | 2.49% | 253,980 |
| Sep 18, 2024 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.93% | 77,859 |
| Sep 17, 2024 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.43% | 144,136 |
| Sep 16, 2024 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | 2.57% | 308,719 |
| Sep 13, 2024 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | 0.66% | 74,349 |
| Sep 12, 2024 | 0.27 | 0.30 | 0.26 | 0.27 | 0.27 | -8.70% | 256,108 |
| Sep 11, 2024 | 0.26 | 0.31 | 0.25 | 0.30 | 0.30 | 14.56% | 932,953 |
| Sep 10, 2024 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.42% | 230,789 |
| Sep 9, 2024 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -2.22% | 80,277 |
| Sep 6, 2024 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.15% | 98,448 |
| Sep 5, 2024 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 64,957 |
| Sep 4, 2024 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.47% | 56,707 |
| Sep 3, 2024 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 0.33% | 111,051 |
| Aug 30, 2024 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | -0.51% | 86,704 |
| Aug 29, 2024 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 0.51% | 198,764 |
| Aug 28, 2024 | 0.28 | 0.30 | 0.26 | 0.27 | 0.27 | -4.53% | 454,661 |
| Aug 27, 2024 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 10.55% | 905,761 |
| Aug 26, 2024 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.32% | 323,227 |
| Aug 23, 2024 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 2.76% | 2,797,076 |
| Aug 22, 2024 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.70% | 250,008 |
| Aug 21, 2024 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 7.33% | 510,083 |
| Aug 20, 2024 | 0.23 | 0.37 | 0.21 | 0.21 | 0.21 | -2.46% | 8,416,427 |
| Aug 19, 2024 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 6.24% | 643,368 |
| Aug 16, 2024 | 0.24 | 0.25 | 0.20 | 0.21 | 0.21 | -7.76% | 459,292 |
| Aug 15, 2024 | 0.22 | 0.25 | 0.21 | 0.22 | 0.22 | 0.27% | 394,274 |
| Aug 14, 2024 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -0.22% | 289,104 |
| Aug 13, 2024 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | 5.36% | 230,433 |
| Aug 12, 2024 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.36% | 166,197 |
| Aug 9, 2024 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 1.04% | 94,527 |
| Aug 8, 2024 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -0.41% | 128,035 |
| Aug 7, 2024 | 0.24 | 0.26 | 0.21 | 0.22 | 0.22 | -9.39% | 297,678 |
| Aug 6, 2024 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 19.27% | 391,374 |
| Aug 5, 2024 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -18.75% | 1,361,606 |
| Aug 2, 2024 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -13.24% | 596,655 |
| Aug 1, 2024 | 0.32 | 0.32 | 0.27 | 0.29 | 0.29 | -7.23% | 399,168 |
| Jul 31, 2024 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -1.11% | 139,079 |
| Jul 30, 2024 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -0.16% | 121,564 |
| Jul 29, 2024 | 0.32 | 0.34 | 0.31 | 0.32 | 0.32 | 1.12% | 186,184 |
| Jul 26, 2024 | 0.32 | 0.34 | 0.31 | 0.31 | 0.31 | -2.16% | 342,752 |
| Jul 25, 2024 | 0.32 | 0.38 | 0.31 | 0.32 | 0.32 | 3.63% | 1,135,181 |
| Jul 24, 2024 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 3.35% | 552,485 |
| Jul 23, 2024 | 0.29 | 0.30 | 0.26 | 0.30 | 0.30 | 0.27% | 1,245,022 |
| Jul 22, 2024 | 0.34 | 0.34 | 0.29 | 0.30 | 0.30 | -7.28% | 889,062 |
| Jul 19, 2024 | 0.35 | 0.35 | 0.31 | 0.32 | 0.32 | -4.34% | 545,979 |
| Jul 18, 2024 | 0.37 | 0.38 | 0.33 | 0.34 | 0.34 | -10.25% | 1,329,389 |
| Jul 17, 2024 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | 0.27% | 391,043 |
| Jul 16, 2024 | 0.36 | 0.38 | 0.34 | 0.37 | 0.37 | -0.45% | 1,048,987 |
| Jul 15, 2024 | 0.41 | 0.41 | 0.36 | 0.38 | 0.38 | -7.31% | 1,053,504 |
| Jul 12, 2024 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -2.06% | 965,609 |
| Jul 11, 2024 | 0.39 | 0.45 | 0.39 | 0.41 | 0.41 | 6.00% | 1,659,883 |
| Jul 10, 2024 | 0.36 | 0.48 | 0.36 | 0.39 | 0.39 | -2.33% | 4,572,372 |
| Jul 9, 2024 | 0.48 | 0.48 | 0.31 | 0.40 | 0.40 | -30.06% | 9,243,429 |
| Jul 8, 2024 | 1.29 | 1.30 | 0.56 | 0.57 | 0.57 | -73.82% | 15,231,210 |
| Jul 5, 2024 | 2.77 | 2.90 | 1.45 | 2.18 | 2.18 | -24.04% | 13,419,008 |
| Jul 3, 2024 | 2.96 | 2.96 | 2.80 | 2.87 | 2.87 | -3.04% | 5,763,348 |
| Jul 2, 2024 | 2.89 | 3.08 | 2.79 | 2.96 | 2.96 | 1.72% | 13,078,172 |
| Jul 1, 2024 | 2.65 | 2.97 | 2.60 | 2.91 | 2.91 | 11.49% | 2,663,043 |
| Jun 28, 2024 | 2.77 | 2.80 | 2.50 | 2.61 | 2.61 | -5.09% | 4,516,376 |
| Jun 27, 2024 | 2.91 | 2.97 | 2.72 | 2.75 | 2.75 | -5.50% | 6,742,271 |
| Jun 26, 2024 | 2.99 | 3.02 | 2.90 | 2.91 | 2.91 | -1.69% | 1,117,632 |
| Jun 25, 2024 | 2.80 | 2.96 | 2.80 | 2.96 | 2.96 | 0.68% | 182,740 |
| Jun 24, 2024 | 2.75 | 2.94 | 2.75 | 2.94 | 2.94 | 9.29% | 250,738 |
| Jun 21, 2024 | 2.75 | 2.84 | 2.61 | 2.69 | 2.69 | -2.89% | 222,789 |
| Jun 20, 2024 | 2.90 | 3.07 | 2.72 | 2.77 | 2.77 | -1.07% | 507,190 |
| Jun 18, 2024 | 2.53 | 2.80 | 2.53 | 2.80 | 2.80 | 17.65% | 628,421 |
| Jun 17, 2024 | 2.60 | 2.62 | 2.10 | 2.38 | 2.38 | -11.85% | 602,232 |
| Jun 14, 2024 | 2.61 | 2.70 | 2.60 | 2.70 | 2.70 | 0.41% | 169,610 |
| Jun 13, 2024 | 2.70 | 2.74 | 2.60 | 2.69 | 2.69 | -0.41% | 247,769 |
| Jun 12, 2024 | 2.70 | 2.87 | 2.68 | 2.70 | 2.70 | 0.75% | 467,456 |