China Liberal Education Holdings Limited (CLEU)
NASDAQ: CLEU · Real-Time Price · USD
2.030
+0.170 (9.14%)
At close: May 12, 2025, 4:00 PM
1.871
-0.159 (-7.85%)
After-hours: May 12, 2025, 4:19 PM EDT
CLEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.86 | 2.32 | 1.86 | 2.05 | - | 10.22% | 357,866 |
| May 9, 2025 | 1.81 | 1.92 | 1.80 | 1.86 | 1.86 | -0.53% | 21,699 |
| May 8, 2025 | 1.86 | 1.90 | 1.82 | 1.87 | 1.87 | 1.08% | 19,185 |
| May 7, 2025 | 1.93 | 1.93 | 1.83 | 1.85 | 1.85 | -3.14% | 16,630 |
| May 6, 2025 | 1.88 | 1.93 | 1.84 | 1.91 | 1.91 | 4.37% | 14,990 |
| May 5, 2025 | 1.83 | 1.95 | 1.83 | 1.83 | 1.83 | -3.17% | 13,802 |
| May 2, 2025 | 1.86 | 1.94 | 1.86 | 1.89 | 1.89 | -0.53% | 13,677 |
| May 1, 2025 | 1.87 | 1.94 | 1.83 | 1.90 | 1.90 | - | 15,626 |
| Apr 30, 2025 | 1.91 | 1.96 | 1.84 | 1.90 | 1.90 | -3.06% | 21,345 |
| Apr 29, 2025 | 1.99 | 2.04 | 1.95 | 1.96 | 1.96 | -3.92% | 16,392 |
| Apr 28, 2025 | 2.04 | 2.05 | 1.87 | 2.04 | 2.04 | -0.49% | 36,090 |
| Apr 25, 2025 | 1.92 | 2.05 | 1.85 | 2.05 | 2.05 | 6.22% | 37,047 |
| Apr 24, 2025 | 1.84 | 2.00 | 1.82 | 1.93 | 1.93 | 2.66% | 32,107 |
| Apr 23, 2025 | 1.72 | 2.00 | 1.71 | 1.88 | 1.88 | 8.67% | 112,463 |
| Apr 22, 2025 | 1.64 | 1.73 | 1.61 | 1.73 | 1.73 | 5.49% | 62,102 |
| Apr 21, 2025 | 1.57 | 1.64 | 1.55 | 1.64 | 1.64 | 4.46% | 27,815 |
| Apr 17, 2025 | 1.52 | 1.57 | 1.43 | 1.57 | 1.57 | 3.29% | 20,826 |
| Apr 16, 2025 | 1.60 | 1.60 | 1.51 | 1.52 | 1.52 | -5.59% | 27,906 |
| Apr 15, 2025 | 1.65 | 1.71 | 1.51 | 1.61 | 1.61 | -2.42% | 68,444 |
| Apr 14, 2025 | 1.63 | 1.67 | 1.60 | 1.65 | 1.65 | 1.85% | 21,995 |
| Apr 11, 2025 | 1.69 | 1.76 | 1.62 | 1.62 | 1.62 | -5.81% | 34,071 |
| Apr 10, 2025 | 1.58 | 1.75 | 1.58 | 1.72 | 1.72 | 4.24% | 38,857 |
| Apr 9, 2025 | 1.58 | 1.67 | 1.46 | 1.65 | 1.65 | 7.14% | 59,345 |
| Apr 8, 2025 | 1.65 | 1.66 | 1.51 | 1.54 | 1.54 | -4.94% | 35,610 |
| Apr 7, 2025 | 1.75 | 1.76 | 1.58 | 1.62 | 1.62 | -7.95% | 78,132 |
| Apr 4, 2025 | 1.85 | 1.94 | 1.72 | 1.76 | 1.76 | -11.11% | 72,755 |
| Apr 3, 2025 | 1.90 | 2.05 | 1.87 | 1.98 | 1.98 | 2.59% | 59,683 |
| Apr 2, 2025 | 2.15 | 2.15 | 1.90 | 1.93 | 1.93 | -9.39% | 87,750 |
| Apr 1, 2025 | 2.07 | 2.24 | 2.01 | 2.13 | 2.13 | 1.43% | 84,608 |
| Mar 31, 2025 | 1.85 | 2.10 | 1.80 | 2.10 | 2.10 | 8.25% | 94,244 |
| Mar 28, 2025 | 2.02 | 2.13 | 1.94 | 1.94 | 1.94 | -3.96% | 117,544 |
| Mar 27, 2025 | 1.92 | 2.10 | 1.90 | 2.02 | 2.02 | 3.06% | 122,942 |
| Mar 26, 2025 | 2.01 | 2.10 | 1.90 | 1.96 | 1.96 | -1.51% | 77,279 |
| Mar 25, 2025 | 2.17 | 2.21 | 1.92 | 1.99 | 1.99 | -6.13% | 196,389 |
| Mar 24, 2025 | 2.50 | 2.69 | 2.12 | 2.12 | 2.12 | -17.83% | 224,219 |
| Mar 21, 2025 | 2.20 | 2.65 | 2.15 | 2.58 | 2.58 | 13.16% | 154,493 |
| Mar 20, 2025 | 2.06 | 2.60 | 2.03 | 2.28 | 2.28 | 12.87% | 366,206 |
| Mar 19, 2025 | 1.91 | 2.08 | 1.91 | 2.02 | 2.02 | 0.50% | 58,696 |
| Mar 18, 2025 | 1.86 | 2.20 | 1.86 | 2.01 | 2.01 | 8.06% | 131,251 |
| Mar 17, 2025 | 1.92 | 1.94 | 1.84 | 1.86 | 1.86 | -2.62% | 52,943 |
| Mar 14, 2025 | 2.08 | 2.20 | 1.89 | 1.91 | 1.91 | 1.06% | 156,780 |
| Mar 13, 2025 | 1.74 | 2.53 | 1.60 | 1.89 | 1.89 | 6.18% | 682,038 |
| Mar 12, 2025 | 1.95 | 1.95 | 1.78 | 1.78 | 1.78 | -4.81% | 106,146 |
| Mar 11, 2025 | 2.08 | 2.13 | 1.81 | 1.87 | 1.87 | -10.10% | 169,563 |
| Mar 10, 2025 | 2.52 | 2.60 | 2.04 | 2.08 | 2.08 | -17.46% | 208,636 |
| Mar 7, 2025 | 2.80 | 2.86 | 2.42 | 2.52 | 2.52 | -10.00% | 229,190 |
| Mar 6, 2025 | 2.71 | 2.95 | 2.65 | 2.80 | 2.80 | - | 183,086 |
| Mar 5, 2025 | 3.41 | 3.49 | 2.70 | 2.80 | 2.80 | -22.01% | 386,218 |
| Mar 4, 2025 | 2.64 | 3.89 | 2.63 | 3.59 | 3.59 | 29.14% | 924,737 |
| Mar 3, 2025 | 3.00 | 3.02 | 2.59 | 2.78 | 2.78 | -22.78% | 393,540 |