CleanCore Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	0.28	0.28	0.25	0.26	-	-6.44%	971,713
Dec 23, 2025	0.28	0.28	0.26	0.27	0.27	-0.07%	1,749,286
Dec 22, 2025	0.29	0.31	0.28	0.28	0.28	-7.06%	2,937,630
Dec 19, 2025	0.29	0.31	0.28	0.30	0.30	5.04%	8,293,455
Dec 18, 2025	0.30	0.30	0.28	0.28	0.28	-5.50%	2,073,565
Dec 17, 2025	0.29	0.32	0.28	0.30	0.30	5.97%	2,867,120
Dec 16, 2025	0.29	0.30	0.27	0.28	0.28	-3.00%	1,335,479
Dec 15, 2025	0.32	0.32	0.29	0.29	0.29	-8.17%	1,414,113
Dec 12, 2025	0.34	0.35	0.30	0.32	0.32	-4.71%	3,710,317
Dec 11, 2025	0.33	0.35	0.32	0.33	0.33	-6.60%	1,828,337
Dec 10, 2025	0.36	0.36	0.33	0.35	0.35	-0.59%	2,285,821
Dec 9, 2025	0.31	0.37	0.30	0.36	0.36	11.81%	4,144,178
Dec 8, 2025	0.33	0.33	0.29	0.32	0.32	7.15%	4,422,903
Dec 5, 2025	0.32	0.33	0.30	0.30	0.30	-5.46%	1,854,856
Dec 4, 2025	0.32	0.35	0.31	0.32	0.32	1.65%	2,822,474
Dec 3, 2025	0.28	0.33	0.26	0.31	0.31	13.39%	6,377,045
Dec 2, 2025	0.30	0.30	0.26	0.27	0.27	-4.41%	4,591,280
Dec 1, 2025	0.33	0.33	0.28	0.29	0.29	-13.12%	6,298,974
Nov 28, 2025	0.36	0.37	0.32	0.33	0.33	-8.04%	3,963,567
Nov 26, 2025	0.37	0.37	0.33	0.36	0.36	-2.77%	5,334,894
Nov 25, 2025	0.36	0.38	0.35	0.37	0.37	-1.81%	4,803,643
Nov 24, 2025	0.33	0.41	0.30	0.38	0.38	19.43%	9,725,590
Nov 21, 2025	0.30	0.33	0.26	0.31	0.31	5.62%	9,124,143
Nov 20, 2025	0.36	0.39	0.30	0.30	0.30	-18.77%	6,419,554
Nov 19, 2025	0.36	0.37	0.33	0.37	0.37	7.65%	6,187,861
Nov 18, 2025	0.36	0.37	0.32	0.34	0.34	-6.54%	17,817,982
Nov 17, 2025	0.39	0.40	0.34	0.36	0.36	-6.98%	5,584,593
Nov 14, 2025	0.39	0.41	0.37	0.39	0.39	-4.66%	4,968,574
Nov 13, 2025	0.46	0.47	0.37	0.41	0.41	-11.80%	8,972,116
Nov 12, 2025	0.50	0.52	0.44	0.47	0.47	-8.80%	10,164,380
Nov 11, 2025	0.50	0.52	0.47	0.51	0.51	-1.92%	9,764,474
Nov 10, 2025	0.47	0.60	0.45	0.52	0.52	-38.83%	40,545,798
Nov 7, 2025	0.84	0.87	0.74	0.85	0.85	-28.56%	10,027,373
Nov 6, 2025	1.20	1.30	1.15	1.19	1.19	-0.83%	1,354,904
Nov 5, 2025	1.08	1.24	1.08	1.20	1.20	11.11%	1,273,677
Nov 4, 2025	1.00	1.32	1.00	1.08	1.08	5.88%	5,199,586
Nov 3, 2025	1.09	1.10	1.00	1.02	1.02	-6.42%	1,558,877
Oct 31, 2025	1.05	1.09	1.05	1.09	1.09	3.81%	483,248
Oct 30, 2025	1.07	1.10	0.99	1.05	1.05	-5.41%	769,984
Oct 29, 2025	1.13	1.15	1.04	1.11	1.11	-1.77%	1,204,202
Oct 28, 2025	1.16	1.30	1.08	1.13	1.13	-0.88%	1,496,743
Oct 27, 2025	1.11	1.18	1.11	1.14	1.14	4.59%	1,587,614
Oct 24, 2025	1.25	1.28	1.05	1.09	1.09	-9.92%	2,320,158
Oct 23, 2025	1.16	1.29	1.16	1.21	1.21	4.31%	890,075
Oct 22, 2025	1.29	1.29	1.12	1.16	1.16	-10.77%	1,426,699
Oct 21, 2025	1.35	1.40	1.24	1.30	1.30	-5.80%	1,197,463
Oct 20, 2025	1.37	1.48	1.29	1.38	1.38	4.55%	1,344,325
Oct 17, 2025	1.40	1.44	1.32	1.32	1.32	-7.04%	735,070
Oct 16, 2025	1.61	1.62	1.39	1.42	1.42	-11.25%	1,530,585
Oct 15, 2025	1.76	1.80	1.56	1.60	1.60	-8.05%	1,502,680