Mail

CLIN - Clean Earth Acquisitions Corp.

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	10.39	10.39	10.39	10.39	10.39	-
02 Jun 2023	10.40	10.40	10.39	10.39	10.39	2,600
01 Jun 2023	10.40	10.40	10.40	10.40	10.40	6,700
31 May 2023	10.40	10.42	10.40	10.42	10.42	8,000
30 May 2023	10.37	10.40	10.37	10.40	10.40	4,000
26 May 2023	10.34	10.34	10.34	10.34	10.34	-
25 May 2023	10.34	10.34	10.34	10.34	10.34	-
24 May 2023	10.37	10.37	10.34	10.34	10.34	3,800
23 May 2023	10.35	10.35	10.35	10.35	10.35	700
22 May 2023	10.34	10.37	10.34	10.35	10.35	83,700
19 May 2023	10.36	10.36	10.35	10.35	10.35	781,100
18 May 2023	10.35	10.36	10.35	10.35	10.35	330,700
17 May 2023	10.34	10.36	10.34	10.36	10.36	27,700
16 May 2023	10.34	10.34	10.34	10.34	10.34	364,000
15 May 2023	10.34	10.35	10.34	10.34	10.34	419,900
12 May 2023	10.37	10.37	10.33	10.34	10.34	28,500
11 May 2023	10.33	10.33	10.33	10.33	10.33	810,000
10 May 2023	10.33	10.33	10.33	10.33	10.33	13,900
09 May 2023	10.32	10.32	10.32	10.32	10.32	200
08 May 2023	10.33	10.33	10.33	10.33	10.33	600
05 May 2023	10.33	10.33	10.33	10.33	10.33	3,800
04 May 2023	10.33	10.33	10.33	10.33	10.33	700
03 May 2023	10.32	10.33	10.32	10.32	10.32	3,700
02 May 2023	10.32	10.33	10.32	10.32	10.32	46,500
01 May 2023	10.32	10.33	10.32	10.33	10.33	53,700
28 Apr 2023	10.32	10.32	10.32	10.32	10.32	-
27 Apr 2023	10.32	10.32	10.31	10.32	10.32	53,600
26 Apr 2023	10.31	10.31	10.31	10.31	10.31	-
25 Apr 2023	10.31	10.31	10.31	10.31	10.31	2,700
24 Apr 2023	10.31	10.31	10.30	10.31	10.31	2,400
21 Apr 2023	10.31	10.31	10.31	10.31	10.31	2,000
20 Apr 2023	10.31	10.31	10.31	10.31	10.31	-
19 Apr 2023	10.31	10.31	10.31	10.31	10.31	500
18 Apr 2023	10.30	10.32	10.30	10.32	10.32	300,900
17 Apr 2023	10.35	11.36	10.28	10.31	10.31	12,000
14 Apr 2023	10.31	10.32	10.29	10.32	10.32	283,800
13 Apr 2023	10.32	10.32	10.32	10.32	10.32	100
12 Apr 2023	10.27	10.27	10.27	10.27	10.27	-
11 Apr 2023	10.27	10.27	10.27	10.27	10.27	900
10 Apr 2023	10.27	10.32	10.27	10.32	10.32	21,300
06 Apr 2023	10.26	10.27	10.26	10.26	10.26	1,200
05 Apr 2023	10.26	10.26	10.26	10.26	10.26	200
04 Apr 2023	10.29	10.29	10.29	10.29	10.29	-
03 Apr 2023	10.26	10.29	10.26	10.29	10.29	3,100
31 Mar 2023	10.26	10.26	10.26	10.26	10.26	-
30 Mar 2023	10.26	10.26	10.26	10.26	10.26	-
29 Mar 2023	10.26	10.26	10.24	10.26	10.26	44,400
28 Mar 2023	10.26	10.26	10.26	10.26	10.26	6,400
27 Mar 2023	10.26	10.26	10.26	10.26	10.26	-
24 Mar 2023	10.25	10.26	10.25	10.26	10.26	14,600
23 Mar 2023	10.25	10.25	10.25	10.25	10.25	44,700
22 Mar 2023	10.26	10.26	10.25	10.25	10.25	37,300
21 Mar 2023	10.24	10.26	10.23	10.26	10.26	166,400
20 Mar 2023	10.23	10.27	10.23	10.24	10.24	27,000
17 Mar 2023	10.26	10.26	10.24	10.26	10.26	36,600
16 Mar 2023	10.24	10.24	10.23	10.24	10.24	51,300
15 Mar 2023	10.22	10.24	10.20	10.24	10.24	34,600
14 Mar 2023	10.24	10.24	10.24	10.24	10.24	133,000
13 Mar 2023	10.25	10.25	10.24	10.24	10.24	37,800
10 Mar 2023	10.23	10.25	10.21	10.25	10.25	87,100
09 Mar 2023	10.25	10.26	10.25	10.25	10.25	81,100
08 Mar 2023	10.23	10.26	10.23	10.25	10.25	1,176,300
07 Mar 2023	10.21	10.23	10.21	10.23	10.23	45,500
06 Mar 2023	10.21	10.22	10.21	10.22	10.22	13,600
03 Mar 2023	10.20	10.21	10.20	10.21	10.21	12,600
02 Mar 2023	10.20	10.20	10.20	10.20	10.20	304,700
01 Mar 2023	10.19	10.20	10.19	10.20	10.20	19,800
28 Feb 2023	10.19	10.19	10.18	10.19	10.19	24,800
27 Feb 2023	10.18	10.19	10.18	10.19	10.19	5,000
24 Feb 2023	10.19	10.19	10.18	10.19	10.19	6,000
23 Feb 2023	10.19	10.19	10.18	10.18	10.18	6,600
22 Feb 2023	10.18	10.19	10.18	10.18	10.18	5,900
21 Feb 2023	10.17	10.19	10.17	10.19	10.19	20,000
17 Feb 2023	10.17	10.18	10.17	10.17	10.17	13,100
16 Feb 2023	10.16	10.17	10.16	10.17	10.17	73,000
15 Feb 2023	10.16	10.16	10.16	10.16	10.16	5,300
14 Feb 2023	10.16	10.16	10.15	10.16	10.16	6,100
13 Feb 2023	10.16	10.16	10.16	10.16	10.16	6,500
10 Feb 2023	10.15	10.15	10.15	10.15	10.15	6,900
09 Feb 2023	10.16	10.16	10.16	10.16	10.16	27,800
08 Feb 2023	10.15	10.16	10.15	10.15	10.15	8,500
07 Feb 2023	10.20	10.60	10.14	10.15	10.15	19,800
06 Feb 2023	10.14	10.17	10.14	10.17	10.17	37,300
03 Feb 2023	10.14	10.15	10.14	10.15	10.15	8,000
02 Feb 2023	10.15	10.15	10.14	10.15	10.15	14,800
01 Feb 2023	10.14	10.14	10.14	10.14	10.14	9,100
31 Jan 2023	10.14	10.16	10.14	10.15	10.15	95,200
30 Jan 2023	10.14	10.14	10.14	10.14	10.14	8,000
27 Jan 2023	10.15	10.17	10.15	10.17	10.17	9,800
26 Jan 2023	10.14	10.17	10.14	10.17	10.17	14,900
25 Jan 2023	10.16	10.16	10.14	10.15	10.15	16,600
24 Jan 2023	10.15	10.15	10.13	10.15	10.15	43,000
23 Jan 2023	10.12	10.15	10.12	10.14	10.14	60,700
20 Jan 2023	10.13	10.14	10.12	10.13	10.13	76,800
19 Jan 2023	10.12	10.12	10.12	10.12	10.12	8,500
18 Jan 2023	10.12	10.15	10.12	10.14	10.14	15,800
17 Jan 2023	10.15	10.15	10.13	10.13	10.13	69,600
13 Jan 2023	10.12	10.12	10.12	10.12	10.12	8,700
12 Jan 2023	10.12	10.12	10.12	10.12	10.12	10,600
11 Jan 2023	10.07	10.14	10.07	10.12	10.12	192,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...