Clean Earth Acquisitions ... (CLIN)
NASDAQ: CLIN
· Real-Time Price · USD
5.00
-0.70 (-12.28%)
At close: Dec 22, 2023, 9:58 PM
CLIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2023 | 5.59 | 5.63 | 4.78 | 5.00 | 5.00 | -12.28% | 167,579 |
| Dec 21, 2023 | 5.86 | 6.45 | 5.66 | 5.70 | 5.70 | -4.84% | 28,273 |
| Dec 20, 2023 | 5.86 | 6.51 | 5.70 | 5.99 | 5.99 | -0.33% | 292,809 |
| Dec 19, 2023 | 5.98 | 6.20 | 5.46 | 6.01 | 6.01 | 9.67% | 39,504 |
| Dec 18, 2023 | 5.08 | 5.69 | 5.08 | 5.48 | 5.48 | -2.14% | 21,133 |
| Dec 15, 2023 | 5.49 | 5.79 | 5.00 | 5.60 | 5.60 | 0.36% | 35,731 |
| Dec 14, 2023 | 5.51 | 5.78 | 5.39 | 5.58 | 5.58 | 1.27% | 17,140 |
| Dec 13, 2023 | 5.23 | 5.72 | 5.16 | 5.51 | 5.51 | -5.00% | 28,163 |
| Dec 12, 2023 | 5.18 | 7.59 | 5.18 | 5.80 | 5.80 | 22.11% | 701,554 |
| Dec 11, 2023 | 4.86 | 4.86 | 4.54 | 4.75 | 4.75 | -7.05% | 28,649 |
| Dec 8, 2023 | 5.15 | 5.47 | 4.54 | 5.11 | 5.11 | 2.61% | 158,622 |
| Dec 7, 2023 | 6.00 | 6.07 | 4.80 | 4.98 | 4.98 | -28.86% | 139,563 |
| Dec 6, 2023 | 8.01 | 8.04 | 6.50 | 7.00 | 7.00 | 10.24% | 1,208,121 |
| Dec 5, 2023 | 6.57 | 7.50 | 6.05 | 6.35 | 6.35 | -7.70% | 494,916 |
| Dec 4, 2023 | 9.70 | 9.70 | 6.29 | 6.88 | 6.88 | -29.15% | 49,660 |
| Dec 1, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.10% | 499 |
| Nov 30, 2023 | 9.46 | 9.70 | 9.46 | 9.70 | 9.71 | 2.00% | 450 |
| Nov 29, 2023 | 9.95 | 9.95 | 8.95 | 9.51 | 9.51 | -10.37% | 10,831 |
| Nov 28, 2023 | 10.52 | 10.61 | 10.52 | 10.61 | 10.61 | -0.38% | 1,339 |
| Nov 27, 2023 | 10.63 | 10.66 | 10.63 | 10.65 | 10.65 | 0.19% | 2,007 |