Clean&Carbon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2025	0.32	0.32	0.32	0.32	0.32	-	1,400
Sep 22, 2025	0.32	0.32	0.32	0.32	0.32	8.22%	1,300
Sep 19, 2025	0.29	0.29	0.29	0.29	0.29	-7.59%	8,200
Sep 18, 2025	0.32	0.32	0.32	0.32	0.32	2.60%	600
Sep 17, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Sep 16, 2025	0.31	0.31	0.31	0.31	0.31	-	4,200
Sep 15, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Sep 12, 2025	0.29	0.31	0.29	0.31	0.31	-1.28%	433
Sep 11, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Sep 10, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Sep 9, 2025	0.29	0.31	0.29	0.31	0.31	-1.27%	6,804
Sep 8, 2025	0.29	0.32	0.29	0.32	0.32	8.97%	9,510
Sep 5, 2025	0.32	0.32	0.29	0.29	0.29	-2.03%	14,002
Sep 4, 2025	0.28	0.30	0.28	0.30	0.30	8.03%	600
Sep 3, 2025	0.27	0.27	0.27	0.27	0.27	-4.20%	2,635
Sep 2, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Sep 1, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Aug 29, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Aug 28, 2025	0.29	0.29	0.29	0.29	0.29	-4.67%	1,500
Aug 27, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Aug 26, 2025	0.31	0.31	0.30	0.30	0.30	2.04%	10,500
Aug 25, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Aug 22, 2025	0.29	0.29	0.29	0.29	0.29	5.00%	3
Aug 21, 2025	0.28	0.28	0.28	0.28	0.28	-6.04%	10
Aug 20, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Aug 19, 2025	0.30	0.30	0.30	0.30	0.30	-2.61%	139
Aug 18, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Aug 14, 2025	0.28	0.31	0.28	0.31	0.31	1.32%	1,018
Aug 13, 2025	0.28	0.30	0.28	0.30	0.30	-4.43%	4,010
Aug 12, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Aug 11, 2025	0.32	0.32	0.32	0.32	0.32	-	1,083
Aug 8, 2025	0.32	0.32	0.32	0.32	0.32	9.72%	6
Aug 7, 2025	0.32	0.32	0.29	0.29	0.29	-9.43%	1,934
Aug 6, 2025	0.32	0.32	0.32	0.32	0.32	9.66%	1,795
Aug 5, 2025	0.32	0.32	0.29	0.29	0.29	-8.81%	633
Aug 4, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Aug 1, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jul 31, 2025	0.32	0.32	0.32	0.32	0.32	6.00%	6
Jul 30, 2025	0.30	0.30	0.30	0.30	0.30	-5.66%	2,800
Jul 29, 2025	0.32	0.32	0.32	0.32	0.32	-0.63%	1,683
Jul 28, 2025	0.32	0.32	0.32	0.32	0.32	3.90%	10
Jul 25, 2025	0.31	0.31	0.31	0.31	0.31	10.00%	500
Jul 24, 2025	0.28	0.28	0.28	0.28	0.28	-3.45%	1,200
Jul 23, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Jul 22, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Jul 21, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Jul 18, 2025	0.29	0.29	0.29	0.29	0.29	-9.38%	59
Jul 17, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jul 16, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jul 15, 2025	0.32	0.32	0.32	0.32	0.32	-	-