5 DAY PERFORMANCE
-20.53%
1 MONTH PERFORMANCE
-20.00%
3 MONTH PERFORMANCE
-31.82%
6 MONTH PERFORMANCE
-58.48%
CleanCore Solutions, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
12/20/2024 | $1.26 | $1.20 (-4.76%) | $1.26 | $1.13 | 75,116 | $324,000 |
12/19/2024 | $1.39 | $1.19 (-14.39%) | $1.39 | $1.12 | 81,573 | $321,300 |
12/18/2024 | $1.36 | $1.17 (-13.97%) | $1.45 | $1.03 | 508,705 | $315,900 |
12/17/2024 | $1.48 | $1.42 (-4.05%) | $1.48 | $1.41 | 99,613 | $383,400 |
12/16/2024 | $1.58 | $1.51 (-4.43%) | $1.70 | $1.47 | 281,900 | $407,700 |
12/13/2024 | $1.52 | $1.68 (10.53%) | $1.75 | $1.52 | 438,502 | $453,600 |
12/12/2024 | $1.60 | $1.75 (9.37%) | $1.80 | $1.34 | 1.04 M | $472,500 |
12/11/2024 | $1.60 | $1.61 (0.63%) | $2.03 | $1.43 | 12.35 M | $434,700 |
12/10/2024 | $1.28 | $1.28 (0%) | $1.30 | $1.24 | 3.00 M | $345,600 |
12/09/2024 | $1.29 | $1.31 (1.55%) | $1.34 | $1.25 | 38,749 | $353,700 |
12/06/2024 | $1.38 | $1.33 (-3.62%) | $1.39 | $1.25 | 77,727 | $359,100 |
12/05/2024 | $1.36 | $1.34 (-1.47%) | $1.36 | $1.25 | 76,700 | $361,800 |
12/04/2024 | $1.42 | $1.34 (-5.63%) | $1.47 | $1.31 | 45,734 | $361,800 |
12/03/2024 | $1.45 | $1.45 (0%) | $1.48 | $1.39 | 61,500 | $391,500 |
12/02/2024 | $1.56 | $1.43 (-8.33%) | $1.56 | $1.38 | 73,522 | $386,100 |
11/29/2024 | $1.57 | $1.53 (-2.55%) | $1.65 | $1.51 | 40,500 | $413,100 |
11/27/2024 | $1.52 | $1.59 (4.61%) | $1.59 | $1.50 | 17,500 | $429,300 |
11/26/2024 | $1.58 | $1.53 (-3.16%) | $1.60 | $1.47 | 21,200 | $413,100 |
11/25/2024 | $1.60 | $1.60 (0%) | $1.62 | $1.50 | 22,491 | $432,000 |
11/22/2024 | $1.47 | $1.60 (8.84%) | $1.70 | $1.45 | 30,200 | $432,000 |
11/21/2024 | $1.35 | $1.50 (11.11%) | $1.52 | $1.26 | 77,012 | $405,000 |
11/20/2024 | $1.43 | $1.37 (-4.2%) | $1.45 | $1.24 | 103,128 | $369,900 |
11/19/2024 | $1.60 | $1.41 (-11.88%) | $1.60 | $1.33 | 200,205 | $380,700 |
11/18/2024 | $2.50 | $1.71 (-31.6%) | $2.56 | $1.43 | 994,411 | $461,700 |
11/15/2024 | $2.10 | $2.11 (0.48%) | $2.27 | $2.01 | 343,900 | $569,700 |
11/14/2024 | $2.15 | $2.08 (-3.26%) | $2.18 | $1.81 | 425,400 | $561,600 |
11/13/2024 | $2.10 | $2.10 (0%) | $2.38 | $1.87 | 1.05 M | $567,000 |
11/12/2024 | $1.91 | $1.86 (-2.62%) | $1.91 | $1.81 | 21,334 | $502,200 |
11/11/2024 | $1.72 | $1.84 (6.98%) | $1.86 | $1.72 | 24,100 | $496,800 |
11/08/2024 | $1.59 | $1.73 (8.81%) | $1.80 | $1.59 | 36,607 | $12.57 M |
11/07/2024 | $1.39 | $1.67 (20.14%) | $1.77 | $1.36 | 124,700 | $12.13 M |
11/06/2024 | $1.42 | $1.36 (-4.23%) | $1.42 | $1.35 | 11,545 | $9.88 M |
11/05/2024 | $1.30 | $1.35 (3.85%) | $1.37 | $1.30 | 15,700 | $9.81 M |
11/04/2024 | $1.35 | $1.36 (0.74%) | $1.39 | $1.31 | 14,502 | $9.88 M |
11/01/2024 | $1.30 | $1.34 (3.08%) | $1.40 | $1.27 | 44,307 | $9.73 M |
10/31/2024 | $1.40 | $1.31 (-6.43%) | $1.40 | $1.31 | 16,900 | $9.52 M |
10/30/2024 | $1.47 | $1.40 (-4.76%) | $1.58 | $1.38 | 51,900 | $10.17 M |
10/29/2024 | $1.68 | $1.58 (-5.95%) | $1.85 | $1.35 | 99,300 | $11.48 M |
10/28/2024 | $1.52 | $1.73 (13.82%) | $1.76 | $1.40 | 69,281 | $12.57 M |
10/25/2024 | $1.45 | $1.45 (0%) | $1.67 | $1.40 | 35,763 | $10.53 M |
10/24/2024 | $1.51 | $1.48 (-1.99%) | $1.76 | $1.41 | 19,200 | $10.75 M |
10/23/2024 | $1.54 | $1.51 (-1.95%) | $1.58 | $1.51 | 5,333 | $10.97 M |
10/22/2024 | $1.61 | $1.58 (-1.86%) | $1.61 | $1.58 | 10,400 | $11.48 M |
10/21/2024 | $1.85 | $1.63 (-11.89%) | $1.85 | $1.55 | 25,866 | $11.84 M |
10/18/2024 | $1.48 | $1.71 (15.54%) | $1.72 | $1.48 | 89,227 | $12.42 M |
10/17/2024 | $1.50 | $1.40 (-6.67%) | $1.80 | $1.25 | 113,000 | $10.17 M |
10/16/2024 | $1.35 | $1.29 (-4.44%) | $1.36 | $1.29 | 8,615 | $9.37 M |
10/15/2024 | $1.44 | $1.37 (-4.86%) | $1.45 | $1.32 | 10,828 | $9.95 M |
10/14/2024 | $1.43 | $1.30 (-9.09%) | $1.44 | $1.26 | 6,700 | $9.44 M |
10/11/2024 | $1.26 | $1.27 (0.79%) | $1.27 | $1.26 | 937 | $9.23 M |
10/10/2024 | $1.25 | $1.25 (0%) | $1.29 | $1.24 | 3,423 | $9.08 M |
10/09/2024 | $1.26 | $1.28 (1.59%) | $1.32 | $1.22 | 3,223 | $9.30 M |
10/08/2024 | $1.36 | $1.29 (-5.15%) | $1.37 | $1.24 | 9,349 | $9.37 M |
10/07/2024 | $1.37 | $1.37 (0%) | $1.45 | $1.34 | 6,900 | $9.95 M |
10/04/2024 | $1.29 | $1.32 (2.33%) | $1.32 | $1.25 | 8,400 | $5.69 M |
10/03/2024 | $1.31 | $1.24 (-5.34%) | $1.36 | $1.24 | 3,441 | $5.35 M |
10/02/2024 | $1.35 | $1.31 (-2.96%) | $1.42 | $1.24 | 45,904 | $5.65 M |
10/01/2024 | $1.22 | $1.26 (3.28%) | $1.30 | $1.21 | 9,973 | $5.43 M |
09/30/2024 | $1.45 | $1.31 (-9.66%) | $1.48 | $1.30 | 8,437 | $5.65 M |
09/27/2024 | $1.50 | $1.46 (-2.67%) | $1.50 | $1.46 | 4,500 | $6.29 M |
09/26/2024 | $1.56 | $1.58 (1.28%) | $1.66 | $1.45 | 11,300 | $6.81 M |
09/25/2024 | $1.50 | $1.59 (6%) | $1.59 | $1.45 | 1,449 | $6.85 M |
09/24/2024 | $1.68 | $1.62 (-3.57%) | $1.68 | $1.62 | 4,100 | $6.98 M |
09/23/2024 | $1.75 | $1.65 (-5.71%) | $1.75 | $1.65 | 9,422 | $7.11 M |