Dark

CLINW
Clean Earth Acquisitions Corp. Warrant
stock NASDAQ

Inactive

Dec 22, 2023

0.0400USD0.000%(0.0000)37,689

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-22	0.040000	0.040000	0.030200	0.040000	0.000%	37,689	0.000%
2023-12-21	0.025800	0.040000	0.025700	0.040000	+56.863%	116,500	0.000%
2023-12-15	0.030000	0.030000	0.025500	0.025500	+0.791%	2,548	+56.863%
2023-12-14	0.030200	0.030200	0.025200	0.025300	-35.128%	2,800	+58.103%
2023-12-12	0.035200	0.039000	0.025200	0.039000	+1.036%	166,520	+2.564%
2023-12-07	0.043200	0.043200	0.035200	0.038600	-3.500%	8,500	+3.627%
2023-12-06	0.047000	0.061000	0.025100	0.040000	-2.676%	120,235	0.000%
2023-12-04	0.047000	0.047000	0.041100	0.041100	+2.750%	17,700	-2.676%
2023-12-01	0.040000	0.040000	0.040000	0.040000	-14.894%	23,100	0.000%
2023-11-30	0.047000	0.047000	0.047000	0.047000	+17.794%	100	-14.894%
2023-11-29	0.040100	0.040100	0.039800	0.039900	-0.250%	9,900	+0.251%
2023-11-27	0.039800	0.046900	0.039800	0.040000	0.000%	43,450	0.000%
2023-11-24	0.030100	0.040000	0.025000	0.040000	-14.894%	49,665	0.000%
2023-11-21	0.026100	0.047000	0.022000	0.047000	+46.875%	139,995	-14.894%
2023-11-17	0.032000	0.032000	0.032000	0.032000	-5.605%	5,600	+25.000%
2023-11-16	0.033900	0.033900	0.033900	0.033900	-1.453%	1,500	+17.994%
2023-11-15	0.035000	0.043300	0.029500	0.034400	+5.521%	153,480	+16.279%
2023-11-14	0.040000	0.069000	0.032600	0.032600	+8.667%	190,590	+22.699%
2023-11-13	0.030000	0.030000	0.030000	0.030000	-18.478%	11,965	+33.333%
2023-11-09	0.038000	0.038000	0.034600	0.036800	+0.272%	836	+8.696%
2023-11-07	0.036700	0.036700	0.036700	0.036700	+22.333%	200	+8.992%
2023-11-03	0.043400	0.046700	0.030000	0.030000	-6.542%	39,596	+33.333%
2023-11-01	0.036000	0.039200	0.030000	0.032100	-35.800%	52,359	+24.611%
2023-10-26	0.050000	0.050000	0.050000	0.050000	+47.059%	347	-20.000%
2023-10-25	0.044400	0.044400	0.034000	0.034000	-14.787%	790	+17.647%
2023-10-24	0.039000	0.039900	0.039000	0.039900	+10.221%	1,573	+0.251%
2023-10-19	0.042000	0.044000	0.034000	0.036200	+10.703%	15,471	+10.497%
2023-10-18	0.035200	0.036100	0.031700	0.032700	+3.481%	8,971	+22.324%
2023-10-17	0.035000	0.038600	0.030100	0.031600	-8.934%	103,588	+26.582%
2023-10-16	0.044500	0.044800	0.034700	0.034700	-32.227%	22,400	+15.274%
2023-10-12	0.039900	0.051200	0.039900	0.051200	+10.823%	1,300	-21.875%
2023-10-11	0.056000	0.056000	0.026300	0.046200	-20.345%	404,779	-13.420%
2023-10-10	0.060400	0.060400	0.058000	0.058000	-1.695%	3,200	-31.034%
2023-10-09	0.060400	0.060400	0.058100	0.059000	0.000%	700	-32.203%
2023-10-06	0.060000	0.060000	0.058000	0.059000	+56.499%	4,050	-32.203%
2023-10-04	0.037700	0.037700	0.037700	0.037700	-5.750%	6,378	+6.101%
2023-10-03	0.051200	0.052100	0.039900	0.040000	-20.000%	8,476	0.000%
2023-09-28	0.070000	0.070000	0.050000	0.050000	-22.470%	704	-20.000%
2023-09-27	0.070000	0.070000	0.064491	0.064491	+18.550%	3,426	-37.976%
2023-09-21	0.054400	0.054400	0.054400	0.054400	+8.800%	300	-26.471%
2023-09-18	0.051100	0.051100	0.050000	0.050000	-8.088%	500	-20.000%
2023-09-15	0.057500	0.057500	0.054400	0.054400	-12.821%	1,300	-26.471%
2023-09-14	0.060500	0.063900	0.060500	0.062400	-4.441%	7,300	-35.897%
2023-09-13	0.065300	0.065300	0.065300	0.065300	-3.971%	705	-38.744%
2023-09-06	0.068000	0.068000	0.061200	0.068000	+0.149%	1,100	-41.176%
2023-08-30	0.064549	0.067899	0.064549	0.067899	+6.092%	2,105	-41.089%
2023-08-28	0.070000	0.070000	0.064000	0.064000	+28.000%	3,233	-37.500%
2023-08-25	0.056800	0.058900	0.050000	0.050000	-23.077%	18,000	-20.000%
2023-08-24	0.068000	0.068000	0.065000	0.065000	+1.563%	2,492	-38.462%
2023-08-18	0.089899	0.089899	0.060000	0.064000	+6.667%	64,766	-37.500%
2023-08-17	0.062800	0.062800	0.060000	0.060000	-14.286%	6,645	-33.333%
2023-08-16	0.068000	0.070000	0.060000	0.070000	+27.042%	5,000	-42.857%
2023-08-10	0.057200	0.068400	0.052300	0.055100	+2.991%	24,900	-27.405%
2023-08-04	0.052500	0.058100	0.048800	0.053500	-2.814%	175,451	-25.234%
2023-08-03	0.063800	0.063800	0.050000	0.055049	-15.956%	8,300	-27.337%
2023-07-31	0.086400	0.086400	0.065500	0.065500	-34.500%	15,514	-38.931%
2023-07-27	0.067500	0.100000	0.067500	0.100000	+69.492%	26,700	-60.000%
2023-07-21	0.059000	0.059000	0.059000	0.059000	+14.786%	3,929	-32.203%
2023-07-20	0.058900	0.064301	0.051400	0.051400	-14.333%	7,400	-22.179%
2023-07-19	0.061201	0.065700	0.049800	0.060000	-14.286%	11,701	-33.333%
2023-07-18	0.069000	0.071400	0.069000	0.070000	+17.845%	1,801	-42.857%
2023-07-14	0.045900	0.061300	0.045900	0.059400	+61.853%	15,412	-32.660%
2023-07-13	0.072900	0.073100	0.036700	0.036700	-34.229%	22,354	+8.992%
2023-07-12	0.088579	0.088579	0.038700	0.055800	-7.000%	12,932	-28.315%
2023-07-11	0.062100	0.069900	0.042100	0.060000	+7.720%	12,594	-33.333%
2023-07-06	0.055700	0.055700	0.055700	0.055700	+9.430%	381	-28.187%
2023-07-03	0.050000	0.050900	0.050000	0.050900	+45.845%	3,563	-21.415%
2023-06-30	0.039800	0.039800	0.034900	0.034900	-5.420%	525	+14.613%
2023-06-29	0.050000	0.050000	0.015000	0.036900	-19.432%	92,199	+8.401%
2023-06-28	0.061000	0.089700	0.045800	0.045800	-41.582%	47,906	-12.664%
2023-06-27	0.061600	0.078400	0.055000	0.078400	+11.206%	19,600	-48.980%
2023-06-26	0.075400	0.090000	0.070500	0.070500	-12.639%	7,398	-43.262%
2023-06-23	0.094700	0.094800	0.061937	0.080700	+32.512%	37,565	-50.434%
2023-06-22	0.088700	0.089400	0.038400	0.060900	+7.597%	5,405	-34.319%
2023-06-20	0.080900	0.080900	0.056600	0.056600	-30.037%	1,381	-29.329%
2023-06-15	0.053900	0.100000	0.042300	0.080900	-26.455%	83,055	-50.556%
2023-06-13	0.078300	0.110000	0.078300	0.110000	+42.857%	1,697	-63.636%
2023-06-09	0.042700	0.089700	0.032100	0.077000	+63.830%	32,075	-48.052%
2023-06-08	0.046700	0.098800	0.042600	0.047000	-29.746%	18,278	-14.894%
2023-06-07	0.070000	0.070000	0.066900	0.066900	+33.800%	8,072	-40.209%
2023-06-05	0.049500	0.050000	0.049500	0.050000	-28.571%	300	-20.000%
2023-06-02	0.070000	0.070000	0.070000	0.070000	+62.791%	300	-42.857%
2023-06-01	0.045100	0.045100	0.043000	0.043000	-14.000%	4,595	-6.977%
2023-05-26	0.053400	0.058600	0.048800	0.050000	-32.432%	113,384	-20.000%
2023-05-24	0.071100	0.074600	0.071100	0.074000	-2.375%	1,148	-45.946%
2023-05-22	0.050000	0.081500	0.050000	0.075800	+64.783%	12,948	-47.230%
2023-05-17	0.055000	0.063100	0.046000	0.046000	-15.285%	56,595	-13.043%
2023-05-16	0.040100	0.055000	0.040100	0.054300	+4.023%	130,000	-26.335%
2023-05-15	0.050500	0.057000	0.045100	0.052200	-7.447%	52,800	-23.372%
2023-05-11	0.069500	0.072500	0.040000	0.056400	+0.178%	36,802	-29.078%
2023-05-08	0.051900	0.056300	0.051900	0.056300	-5.219%	20,100	-28.952%
2023-05-04	0.074900	0.074900	0.059400	0.059400	+35.616%	2,700	-32.660%
2023-05-03	0.074400	0.074400	0.043800	0.043800	-12.400%	8,000	-8.676%
2023-05-02	0.067500	0.075000	0.050000	0.050000	-33.333%	6,000	-20.000%
2023-05-01	0.052300	0.075000	0.052300	0.075000	+0.134%	5,200	-46.667%
2023-04-28	0.059800	0.074900	0.042500	0.074900	+36.430%	26,001	-46.595%
2023-04-27	0.059800	0.059800	0.050000	0.054900	-1.789%	35,100	-27.140%
2023-04-21	0.050000	0.070000	0.042500	0.055900	+11.800%	72,106	-28.444%
2023-04-20	0.050000	0.059600	0.050000	0.050000	0.000%	5,700	-20.000%
2023-04-19	0.058700	0.059500	0.050000	0.050000	-1.961%	62,623	-20.000%
2023-04-12	0.055000	0.055000	0.051000	0.051000	-7.273%	5,466	-21.569%
2023-04-11	0.055000	0.055000	0.055000	0.055000	-7.873%	300	-27.273%
2023-04-04	0.059700	0.059700	0.051000	0.059700	-0.167%	997	-32.998%
2023-04-03	0.059800	0.059800	0.059800	0.059800	-0.499%	100	-33.110%
2023-03-29	0.051000	0.060100	0.051000	0.060100	-4.905%	800	-33.444%
2023-03-22	0.066500	0.066500	0.063200	0.063200	+5.333%	300	-36.709%
2023-03-21	0.064200	0.064200	0.051000	0.060000	-0.990%	5,494	-33.333%
2023-03-20	0.060600	0.060600	0.060600	0.060600	+0.832%	398	-33.993%
2023-03-17	0.074000	0.106500	0.060100	0.060100	-0.825%	3,841	-33.444%
2023-03-16	0.080500	0.080500	0.060600	0.060600	-21.604%	3,320	-33.993%
2023-03-15	0.077300	0.077300	0.077300	0.077300	-3.496%	105	-48.254%
2023-03-14	0.081300	0.081800	0.080100	0.080100	-16.649%	1,700	-50.062%
2023-03-13	0.082800	0.139600	0.081600	0.096100	+31.284%	4,001	-58.377%
2023-03-10	0.072100	0.139400	0.060404	0.073200	+3.830%	11,819	-45.355%
2023-03-09	0.139600	0.139900	0.070500	0.070500	+1.439%	7,816	-43.262%
2023-03-08	0.100100	0.100100	0.060400	0.069500	-13.125%	4,214	-42.446%
2023-03-03	0.080000	0.080000	0.080000	0.080000	0.000%	4,375	-50.000%
2023-03-02	0.080500	0.080500	0.080000	0.080000	+3.761%	325	-50.000%
2023-03-01	0.081000	0.081100	0.077100	0.077100	-14.333%	2,800	-48.119%
2023-02-28	0.090101	0.090101	0.090000	0.090000	-5.263%	1,200	-55.556%
2023-02-22	0.095000	0.095000	0.095000	0.095000	0.000%	1,872	-57.895%
2023-02-21	0.100000	0.100000	0.083300	0.095000	+24.346%	71,528	-57.895%
2023-02-16	0.090000	0.090000	0.076400	0.076400	+1.867%	8,501	-47.644%
2023-02-10	0.080000	0.081000	0.070000	0.075000	-12.791%	3,788	-46.667%
2023-02-09	0.085000	0.086100	0.085000	0.086000	-15.769%	2,500	-53.488%
2023-02-07	0.102100	0.102100	0.102100	0.102100	+2.202%	620	-60.823%
2023-02-06	0.100000	0.100000	0.099900	0.099900	+21.829%	2,810	-59.960%
2023-02-02	0.082000	0.082000	0.082000	0.082000	+2.500%	151	-51.220%
2023-01-27	0.133200	0.148000	0.080000	0.080000	-1.235%	2,303	-50.000%
2023-01-26	0.061100	0.081000	0.061100	0.081000	+35.000%	2,008	-50.617%
2023-01-25	0.070000	0.070000	0.060000	0.060000	-29.329%	1,650	-33.333%
2023-01-24	0.070000	0.119900	0.070000	0.084900	+40.331%	13,037	-52.886%
2023-01-20	0.050000	0.060500	0.050000	0.060500	-13.571%	10,150	-33.884%
2023-01-17	0.070000	0.070000	0.070000	0.070000	-10.600%	5,317	-42.857%
2023-01-12	0.077600	0.081000	0.077600	0.078300	+5.668%	5,400	-48.914%
2023-01-11	0.067400	0.076100	0.067400	0.074100	-5.000%	31,000	-46.019%
2023-01-10	0.060500	0.078000	0.060500	0.078000	+22.642%	34,759	-48.718%
2023-01-09	0.063600	0.063600	0.063600	0.063600	+10.609%	1,000	-37.107%
2023-01-06	0.050000	0.057500	0.050000	0.057500	-26.376%	27,110	-30.435%
2023-01-05	0.078000	0.079100	0.078000	0.078100	-2.375%	20,800	-48.784%
2023-01-03	0.080000	0.080000	0.080000	0.080000	0.000%	750	-50.000%
2022-12-29	0.080000	0.080000	0.080000	0.080000	0.000%	1,200	-50.000%
2022-12-27	0.080000	0.080000	0.079900	0.080000	0.000%	3,400	-50.000%
2022-12-22	0.071200	0.080000	0.056800	0.080000	+10.345%	15,400	-50.000%
2022-12-21	0.072500	0.072500	0.072500	0.072500	-8.575%	300	-44.828%
2022-12-19	0.075000	0.079300	0.075000	0.079300	+58.600%	450	-49.559%
2022-12-15	0.050000	0.050000	0.050000	0.050000	+25.000%	50,000	-20.000%
2022-12-14	0.050000	0.050000	0.040000	0.040000	-20.000%	17,800	0.000%
2022-12-09	0.057600	0.057700	0.050000	0.050000	-13.345%	39,460	-20.000%
2022-12-06	0.057700	0.057700	0.057700	0.057700	+3.591%	2,040	-30.676%
2022-12-05	0.065600	0.065600	0.055700	0.055700	+1.089%	300	-28.187%
2022-12-02	0.050000	0.060000	0.050000	0.055100	-19.679%	300	-27.405%
2022-12-01	0.070000	0.080000	0.068600	0.068600	-2.000%	4,800	-41.691%
2022-11-29	0.040000	0.070000	0.040000	0.070000	+16.667%	6,400	-42.857%
2022-11-28	0.060000	0.060000	0.060000	0.060000	-7.692%	1,200	-33.333%
2022-11-25	0.060000	0.065000	0.044999	0.065000	-7.143%	32,635	-38.462%
2022-11-22	0.080000	0.080000	0.070000	0.070000	-10.256%	10,200	-42.857%
2022-11-21	0.060000	0.078000	0.060000	0.078000	-2.500%	1,200	-48.718%
2022-11-18	0.079000	0.080000	0.079000	0.080000	0.000%	11,030	-50.000%
2022-11-17	0.070000	0.100000	0.070000	0.080000	-15.789%	221,565	-50.000%
2022-11-15	0.090000	0.100000	0.088100	0.095000	+12.293%	213,976	-57.895%
2022-11-14	0.085000	0.085000	0.084600	0.084600	-6.000%	3,200	-52.719%
2022-11-11	0.070000	0.120000	0.070000	0.090000	-10.000%	354,906	-55.556%
2022-11-10	0.100000	0.100000	0.100000	0.100000	0.000%	40,200	-60.000%
2022-11-09	0.100000	0.100000	0.100000	0.100000	0.000%	5,000	-60.000%
2022-11-07	0.100000	0.140000	0.100000	0.100000	-28.571%	448,800	-60.000%
2022-11-04	0.110000	0.140000	0.090200	0.140000	+0.071%	162,737	-71.429%
2022-10-26	0.140000	0.140000	0.139900	0.139900	+54.245%	200	-71.408%
2022-10-25	0.090000	0.120000	0.080000	0.090700	-35.214%	115,729	-55.899%
2022-10-24	0.110000	0.140000	0.090000	0.140000	+16.667%	35,639	-71.429%
2022-10-18	0.150000	0.150000	0.120000	0.120000	0.000%	11,069	-66.667%
2022-10-17	0.120000	0.120000	0.120000	0.120000	-14.894%	156	-66.667%
2022-10-14	0.098000	0.180000	0.098000	0.141000	-21.754%	168,853	-71.631%
2022-10-13	0.134001	0.180200	0.134001	0.180200	+6.000%	14,150	-77.802%
2022-09-30	0.065000	0.170000	0.065000	0.170000	+13.333%	393	-76.471%
2022-09-26	0.150000	0.191800	0.150000	0.150000	0.000%	224,743	-73.333%
2022-09-23	0.150000	0.200000	0.150000	0.150000	+25.000%	114,800	-73.333%
2022-09-14	0.154000	0.154000	0.110000	0.120000	+8.696%	113,295	-66.667%
2022-09-08	0.100000	0.110400	0.070000	0.110400	+0.364%	18,133	-63.768%
2022-08-26	0.110000	0.110000	0.110000	0.110000	0.000%	200,000	-63.636%
2022-08-25	0.110000	0.110000	0.106251	0.110000	-8.333%	2,000	-63.636%
2022-08-05	0.120000	0.120000	0.120000	0.120000	+9.890%	500	-66.667%
2022-08-01	0.100000	0.109200	0.100000	0.109200	+21.333%	600	-63.370%
2022-07-27	0.090000	0.090000	0.090000	0.090000	+11.111%	100,500	-55.556%
2022-07-25	0.081000	0.081000	0.081000	0.081000	+8.000%	25,156	-50.617%
2022-07-20	0.070000	0.075000	0.070000	0.075000	+25.000%	17,100	-46.667%
2022-07-19	0.050000	0.060000	0.050000	0.060000	-33.333%	6,279	-33.333%
2022-07-18	0.090000	0.090000	0.090000	0.090000	0.000%	11,781	-55.556%
2022-07-15	0.090000	0.090000	0.090000	0.090000	0.000%	150,000	-55.556%
2022-07-13	0.090000	0.090000	0.090000	0.090000	0.000%	299	-55.556%
2022-07-12	0.090000	0.090000	0.090000	0.090000	-10.000%	150,748	-55.556%
2022-07-11	0.100000	0.100000	0.100000	0.100000	-23.077%	5,527	-60.000%
2022-07-01	0.050400	0.130000	0.050000	0.130000	-7.209%	12,726	-69.231%
2022-06-21	0.140100	0.140100	0.140100	0.140100	-36.318%	440	-71.449%
2022-06-08	0.200000	0.220000	0.200000	0.220000	-4.348%	850	-81.818%
2022-06-07	0.160000	0.230000	0.160000	0.230000	+4.545%	790	-82.609%
2022-06-01	0.230000	0.230000	0.160000	0.220000	-0.227%	800	-81.818%
2022-05-31	0.064000	0.260000	0.064000	0.220500	-12.846%	67,811	-81.859%
2022-05-27	0.170000	0.253000	0.170000	0.253000	-9.643%	707	-84.190%
2022-05-25	0.207300	0.320000	0.175000	0.280000	-9.677%	2,202	-85.714%
2022-05-23	0.290000	0.310000	0.290000	0.310000	+1.407%	650	-87.097%
2022-05-20	0.160500	0.609000	0.160500	0.305700	+118.357%	6,537	-86.915%
2022-05-19	0.140000	0.140000	0.140000	0.140000	-6.729%	248,200	-71.429%
2022-05-09	0.150000	0.150100	0.150000	0.150100	-24.573%	654	-73.351%
2022-05-03	0.180000	0.199000	0.180000	0.199000	-0.500%	5,175	-79.899%
2022-04-29	0.200500	0.200500	0.200000	0.200000	-4.762%	2,296	-80.000%
2022-04-28	0.210000	0.220000	0.190000	0.210000	-7.895%	633,300	-80.952%
2022-04-26	0.220000	0.229600	0.220000	0.228000	-2.979%	14,099	-82.456%
2022-04-25	0.200000	0.235000	0.200000	0.235000	+17.559%	13,800	-82.979%
2022-04-21	0.200000	0.200000	0.199900	0.199900	+33.267%	352	-79.990%
2022-04-20	0.140000	0.160000	0.140000	0.150000	-9.091%	388,232	-73.333%
2022-04-19	0.160000	0.165000	0.160000	0.165000	+10.000%	100,026	-75.758%
2022-04-18	0.140000	0.170000	0.120000	0.150000	0.000%	881,501	-73.333%

.dark-mode .ygy0Ws{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ygy0Ws{ color: #333333; background-color: white; border: 2px solid #333333; }CLINWClean Earth Acquisitions Corp. Warrantstock NASDAQ

CLINW
Clean Earth Acquisitions Corp. Warrant
stock NASDAQ