Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	0.0582	0.0582	0.0570	0.0582	3,489	+0.00(+1.57%)
Apr 28, 2026	0.0573	0.0585	0.0314	0.0573	13,742	+0.00(+0.35%)
Apr 27, 2026	0.0571	0.0571	0.0571	0.0571	250	+0.00(+3.82%)
Apr 24, 2026	0.0554	0.0554	0.0505	0.0550	1,620	-0.00(-1.08%)
Apr 23, 2026	0.0556	0.0556	0.0556	0.0556	90,259	+0.01(+30.52%)
Apr 21, 2026				0.0426	0	-0.00(-9.55%)
Apr 17, 2026				0.0471	6	-0.01(-14.52%)
Apr 16, 2026	0.0551	0.0551	0.0551	0.0551	150	+0.01(+11.31%)
Apr 15, 2026	0.0495	0.0495	0.0495	0.0495	561	-0.00(-2.75%)
Apr 14, 2026	0.0487	0.0509	0.0487	0.0509	3,460	+0.00(+4.52%)
Apr 10, 2026				0.0487	3	+0.00(+1.04%)
Apr 07, 2026				0.0482	93	+0.00(+2.55%)
Apr 02, 2026				0.0470	172	-0.00(-3.29%)
Mar 31, 2026				0.0486	0	+0.01(+44.21%)
Mar 30, 2026	0.0337	0.0337	0.0337	0.0337	166	-0.01(-24.94%)
Mar 26, 2026				0.0449	60	-0.00(-5.07%)
Mar 23, 2026				0.0473	0	+0.00(+3.96%)
Mar 20, 2026	0.0560	0.0560	0.0430	0.0455	4,466	-0.00(-6.95%)
Mar 17, 2026				0.0489	33	-0.00(-8.77%)
Mar 16, 2026	0.0505	0.0536	0.0505	0.0536	11,518	+0.00(+6.14%)
Mar 13, 2026	0.0505	0.0505	0.0505	0.0505	401	+0.01(+15.83%)
Mar 12, 2026	0.0436	0.0436	0.0436	0.0436	1,240	-0.00(-1.36%)
Mar 11, 2026	0.0442	0.0442	0.0442	0.0442	1,250	-0.00(-0.23%)
Mar 10, 2026	0.0438	0.0443	0.0438	0.0443	896	-0.00(-4.73%)
Mar 09, 2026	0.0490	0.0490	0.0465	0.0465	52,073	-0.01(-10.23%)
Mar 06, 2026	0.0518	0.0518	0.0518	0.0518	9,777	-0.00(-5.82%)
Mar 05, 2026	0.0550	0.0550	0.0550	0.0550	10,000	+0.01(+11.34%)
Mar 04, 2026	0.0536	0.0536	0.0494	0.0494	30,066	-0.00(-5.18%)
Mar 03, 2026	0.0521	0.0521	0.0521	0.0521	5,000	-0.00(-2.62%)
Mar 02, 2026	0.0342	0.0552	0.0342	0.0535	36,247	+0.00(+4.49%)
Feb 26, 2026				0.0512	0	+0.00(+9.40%)
Feb 25, 2026	0.0510	0.0552	0.0468	0.0468	30,194	-0.00(-0.43%)
Feb 24, 2026	0.0483	0.0585	0.0470	0.0470	40,941	+0.00(+0.86%)
Feb 23, 2026	0.0500	0.0500	0.0463	0.0466	20,403	-0.00(-6.61%)
Feb 20, 2026	0.0548	0.0548	0.0470	0.0499	23,477	+0.00(+0.81%)
Feb 19, 2026	0.0610	0.0700	0.0467	0.0495	66,522	-0.00(-5.89%)
Feb 18, 2026	0.0536	0.0536	0.0526	0.0526	8,046	-0.01(-12.33%)
Feb 17, 2026	0.0500	0.0600	0.0500	0.0600	107,959	+0.01(+12.78%)
Feb 13, 2026	0.0492	0.0648	0.0490	0.0532	73,618	-0.00(-4.66%)
Feb 12, 2026	0.0533	0.0558	0.0490	0.0558	25,000	+0.00(+1.27%)
Feb 11, 2026	0.0550	0.0551	0.0497	0.0551	25,489	+0.01(+25.51%)
Feb 10, 2026	0.0439	0.0494	0.0370	0.0439	10,746	-0.01(-11.67%)
Feb 09, 2026	0.0581	0.0783	0.0436	0.0497	133,385	-0.00(-1.78%)
Feb 06, 2026	0.0481	0.0556	0.0361	0.0506	73,736	-0.02(-27.30%)
Feb 05, 2026	0.0452	0.0696	0.0375	0.0696	7,779	+0.01(+13.17%)
Feb 04, 2026	0.0542	0.0737	0.0463	0.0615	185,000	+0.01(+16.48%)
Feb 03, 2026	0.0529	0.0653	0.0500	0.0528	40,100	-0.01(-15.65%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Cielo Waste Solutions Corp (OP:CWSFF)

Historical Prices