Clean Earth Acquisitions Corp. - CLIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 22, 2023	5.59	5	5	5.63	4.78	167,579
December 21, 2023	5.86	5.7	5.7	6.45	5.66	28,273
December 20, 2023	5.86	5.99	5.99	6.51	5.7	292,809
December 19, 2023	5.98	6.01	6.01	6.2	5.46	39,504
December 18, 2023	5.08	5.48	5.48	5.69	5.08	21,133
December 15, 2023	5.49	5.6	5.6	5.79	5	35,731
December 14, 2023	5.51	5.58	5.58	5.78	5.39	17,140
December 13, 2023	5.23	5.51	5.51	5.72	5.16	28,163
December 12, 2023	5.18	5.8	5.8	7.59	5.18	701,554
December 11, 2023	4.86	4.75	4.75	4.86	4.54	28,649
December 08, 2023	5.15	5.11	5.11	5.47	4.54	158,622
December 07, 2023	6	4.98	4.98	6.07	4.8	139,563
December 06, 2023	8.01	7	7	8.04	6.5	1.21M
December 05, 2023	6.57	6.35	6.35	7.5	6.05	494,916
December 04, 2023	9.7	6.88	6.88	9.7	6.29	49,660
December 01, 2023	9.71	9.71	9.71	9.71	9.71	499
November 30, 2023	9.46	9.71	9.71	9.71	9.46	450
November 29, 2023	9.95	9.51	9.51	9.95	8.95	10,831
November 28, 2023	10.52	10.61	10.61	10.61	10.52	1,339
November 27, 2023	10.63	10.65	10.65	10.66	10.63	2,007
November 24, 2023	10.63	10.63	10.63	10.65	10.63	311
November 22, 2023	10.89	10.89	10.89	10.89	10.89	0
November 21, 2023	10.64	10.89	10.89	10.89	10.64	452,678
November 20, 2023	10.64	10.64	10.64	10.67	10.64	497,716
November 17, 2023	10.65	10.65	10.65	10.66	10.64	65,465
November 16, 2023	10.65	10.64	10.64	10.65	10.64	28,973
November 15, 2023	10.65	10.64	10.64	10.66	10.64	231,738
November 14, 2023	10.64	10.64	10.64	10.64	10.64	171,609
November 13, 2023	10.62	10.62	10.62	10.62	10.62	1,222
November 10, 2023	10.63	10.63	10.63	10.63	10.63	200,009
November 09, 2023	10.63	10.63	10.63	10.63	10.63	0
November 08, 2023	10.63	10.63	10.63	10.65	10.62	923,396
November 07, 2023	10.6	10.6	10.6	10.6	10.6	2,632
November 06, 2023	10.63	10.63	10.63	10.63	10.63	223
November 03, 2023	10.6	10.6	10.6	10.6	10.6	1,100
November 02, 2023	10.6	10.6	10.6	10.6	10.6	2,760
November 01, 2023	10.61	10.61	10.61	10.61	10.61	0
October 31, 2023	10.61	10.61	10.61	10.61	10.61	0
October 30, 2023	10.61	10.61	10.61	10.61	10.61	0
October 27, 2023	10.61	10.61	10.61	10.61	10.61	0
October 26, 2023	10.61	10.61	10.61	10.61	10.61	117
October 25, 2023	10.61	10.61	10.61	10.61	10.61	1M
October 24, 2023	10.61	10.61	10.61	10.61	10.61	0
October 23, 2023	10.61	10.61	10.61	10.61	10.61	0
October 20, 2023	10.61	10.61	10.61	10.61	10.61	173
October 19, 2023	10.61	10.61	10.61	10.61	10.61	0
October 18, 2023	10.63	10.61	10.61	10.63	10.61	291
October 17, 2023	10.61	10.61	10.61	10.61	10.61	0
October 16, 2023	10.61	10.61	10.61	10.61	10.61	0
October 13, 2023	10.61	10.61	10.61	10.61	10.61	256
October 12, 2023	10.59	10.59	10.59	10.59	10.59	0
October 11, 2023	10.59	10.59	10.59	10.59	10.59	213
October 10, 2023	10.59	10.59	10.59	10.59	10.59	315
October 09, 2023	10.6	10.6	10.6	10.6	10.6	5,510
October 06, 2023	10.58	10.58	10.58	10.58	10.58	114
October 05, 2023	10.58	10.58	10.58	10.58	10.58	116
October 04, 2023	10.58	10.58	10.58	10.58	10.58	207
October 03, 2023	10.58	10.58	10.58	10.58	10.58	115
October 02, 2023	10.57	10.57	10.57	10.57	10.57	110
September 29, 2023	10.58	10.58	10.58	10.58	10.58	124

Clean Earth Acquisitions Corp. (CLIN) NASDAQ