Clean Energy Special Situations Corp. (SWSS)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 03:08PM EDT
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 20 June 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 18 June 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 17 June 2024 | 10.15 | 10.50 | 10.15 | 10.50 | 10.50 | 1,300 |
| 14 June 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 13 June 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 7,500 |
| 12 June 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 11 June 2024 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | 8,500 |
| 10 June 2024 | 11.00 | 11.35 | 11.00 | 11.35 | 11.35 | 2,200 |
| 07 June 2024 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | 3,100 |
| 06 June 2024 | 11.09 | 11.50 | 11.09 | 11.20 | 11.20 | 17,900 |
| 05 June 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2,200 |
| 04 June 2024 | 11.50 | 11.51 | 11.00 | 11.00 | 11.00 | 20,300 |
| 03 June 2024 | 11.90 | 12.60 | 11.20 | 11.22 | 11.22 | 10,400 |
| 31 May 2024 | 12.20 | 12.82 | 11.51 | 11.51 | 11.51 | 4,200 |
| 30 May 2024 | 11.90 | 12.99 | 11.30 | 11.79 | 11.79 | 9,100 |
| 29 May 2024 | 10.88 | 12.80 | 10.80 | 11.69 | 11.69 | 25,500 |
| 28 May 2024 | 11.00 | 11.00 | 10.61 | 10.61 | 10.61 | 600 |
| 24 May 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 23 May 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 22 May 2024 | 10.55 | 11.03 | 10.55 | 11.03 | 11.03 | 500 |
| 21 May 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 20 May 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 80,000 |
| 17 May 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 16 May 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 15 May 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 100 |
| 14 May 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 13 May 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 10 May 2024 | 10.75 | 10.75 | 10.52 | 10.52 | 10.52 | 1,300 |
| 09 May 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 08 May 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 100 |
| 07 May 2024 | 11.09 | 11.09 | 10.70 | 10.70 | 10.70 | 800 |
| 06 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 03 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 02 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 01 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 30 Apr 2024 | 10.75 | 10.75 | 10.60 | 10.60 | 10.60 | 300 |
| 29 Apr 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 26 Apr 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 25 Apr 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 24 Apr 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 23 Apr 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 22 Apr 2024 | 10.72 | 10.72 | 10.59 | 10.59 | 10.59 | 500 |
| 19 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 18 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 17 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 16 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 15 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 12 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 70,500 |
| 11 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 100 |
| 10 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 09 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 08 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 05 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 04 Apr 2024 | 10.82 | 11.00 | 10.82 | 11.00 | 11.00 | 1,200 |
| 03 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 02 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 01 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 700 |
| 28 Mar 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 27 Mar 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 26 Mar 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 25 Mar 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 100 |
| 22 Mar 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 21 Mar 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 20 Mar 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 200 |
| 19 Mar 2024 | 10.80 | 10.80 | 10.62 | 10.62 | 10.62 | 300 |
| 18 Mar 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 15 Mar 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 14 Mar 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 100 |
| 13 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 100 |
| 12 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 11 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 08 Mar 2024 | 10.79 | 10.97 | 10.79 | 10.97 | 10.97 | 1,200 |
| 07 Mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 100 |
| 06 Mar 2024 | 10.90 | 10.90 | 10.60 | 10.60 | 10.60 | 1,800 |
| 05 Mar 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 04 Mar 2024 | 11.51 | 11.76 | 10.62 | 10.62 | 10.62 | 2,500 |
| 01 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 75,700 |
| 29 Feb 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 28 Feb 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 200 |
| 27 Feb 2024 | 10.52 | 10.58 | 10.52 | 10.58 | 10.58 | 600 |
| 26 Feb 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 200 |
| 23 Feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 22 Feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 21 Feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 20 Feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 16 Feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 15 Feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 500 |
| 14 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 13 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 500 |
| 12 Feb 2024 | 10.59 | 10.60 | 10.59 | 10.60 | 10.60 | 3,800 |
| 09 Feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 08 Feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 07 Feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 500 |
| 06 Feb 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 05 Feb 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 117,100 |
| 02 Feb 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 01 Feb 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 100 |
| 31 Jan 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 100 |
| 30 Jan 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.