CleanCore Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.37	0.41	0.37	0.39	-	3.86%	505,014
Jan 20, 2026	0.40	0.42	0.37	0.37	0.37	-11.97%	2,570,392
Jan 16, 2026	0.41	0.45	0.40	0.42	0.42	2.71%	2,678,926
Jan 15, 2026	0.43	0.44	0.40	0.41	0.41	-4.65%	2,137,201
Jan 14, 2026	0.39	0.45	0.38	0.43	0.43	10.63%	3,282,689
Jan 13, 2026	0.37	0.39	0.34	0.39	0.39	6.55%	2,162,307
Jan 12, 2026	0.34	0.38	0.33	0.36	0.36	7.74%	2,379,888
Jan 9, 2026	0.35	0.35	0.32	0.34	0.34	-2.08%	1,064,483
Jan 8, 2026	0.34	0.35	0.34	0.35	0.35	1.14%	1,435,682
Jan 7, 2026	0.34	0.35	0.33	0.34	0.34	0.47%	920,772
Jan 6, 2026	0.36	0.36	0.33	0.34	0.34	-2.66%	2,060,030
Jan 5, 2026	0.32	0.36	0.31	0.35	0.35	10.98%	3,117,421
Jan 2, 2026	0.27	0.32	0.27	0.32	0.32	21.15%	3,079,439
Dec 31, 2025	0.25	0.27	0.24	0.26	0.26	0.78%	1,468,905
Dec 30, 2025	0.23	0.26	0.23	0.26	0.26	10.40%	4,229,328
Dec 29, 2025	0.24	0.25	0.22	0.23	0.23	-6.26%	2,556,076
Dec 26, 2025	0.27	0.27	0.23	0.25	0.25	-5.32%	2,327,257
Dec 24, 2025	0.28	0.28	0.25	0.26	0.26	-4.18%	1,590,922
Dec 23, 2025	0.28	0.28	0.26	0.27	0.27	-0.07%	1,756,189
Dec 22, 2025	0.29	0.31	0.28	0.28	0.28	-7.06%	2,995,655
Dec 19, 2025	0.29	0.31	0.28	0.30	0.30	5.04%	8,338,003
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