CWEN-ACWEN-A
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $33.80 | $34.46 | $33.74 | $34.42 | 123,659 |
| 2/2/2026 | $33.99 | $34.31 | $32.98 | $33.40 | 250,224 |
| 1/30/2026 | $33.95 | $34.64 | $33.51 | $33.77 | 218,354 |
| 1/29/2026 | $34.88 | $35.03 | $33.77 | $33.90 | 386,199 |
| 1/28/2026 | $34.55 | $34.85 | $34.23 | $34.70 | 243,668 |
| 1/27/2026 | $33.81 | $34.52 | $33.81 | $34.42 | 148,239 |
| 1/26/2026 | $33.84 | $34.14 | $33.62 | $33.76 | 170,203 |
| 1/23/2026 | $34.13 | $34.13 | $33.38 | $33.60 | 164,306 |
| 1/22/2026 | $33.91 | $34.19 | $33.69 | $33.95 | 209,157 |
| 1/21/2026 | $33.76 | $33.92 | $33.20 | $33.59 | 210,150 |
| 1/20/2026 | $33.91 | $33.91 | $33.00 | $33.37 | 228,453 |
| 1/16/2026 | $32.67 | $34.13 | $32.58 | $33.90 | 349,277 |
| 1/15/2026 | $33.04 | $33.66 | $31.49 | $33.20 | 453,707 |
| 1/14/2026 | $31.18 | $31.26 | $30.80 | $31.14 | 188,340 |
| 1/13/2026 | $30.98 | $31.31 | $30.74 | $31.11 | 244,904 |
| 1/12/2026 | $30.11 | $31.32 | $30.11 | $30.91 | 277,680 |
| 1/9/2026 | $30.73 | $30.88 | $29.99 | $30.08 | 317,414 |
| 1/8/2026 | $30.10 | $30.85 | $30.01 | $30.40 | 216,844 |
| 1/7/2026 | $31.54 | $31.71 | $29.95 | $30.17 | 429,584 |
| 1/6/2026 | $31.31 | $31.71 | $31.01 | $31.61 | 211,723 |
| 1/5/2026 | $32.33 | $32.33 | $30.38 | $31.15 | 325,488 |
| 1/2/2026 | $31.62 | $32.33 | $31.50 | $32.12 | 207,426 |
| 12/31/2025 | $31.63 | $31.73 | $31.42 | $31.42 | 160,751 |
| 12/30/2025 | $31.81 | $31.83 | $31.56 | $31.62 | 140,510 |
| 12/29/2025 | $31.31 | $31.91 | $31.31 | $31.76 | 310,666 |
| 12/26/2025 | $31.56 | $31.56 | $31.29 | $31.44 | 155,374 |
| 12/24/2025 | $31.68 | $31.68 | $31.16 | $31.62 | 110,947 |
| 12/23/2025 | $31.72 | $32.01 | $31.39 | $31.57 | 160,716 |
| 12/22/2025 | $30.87 | $31.97 | $30.69 | $31.64 | 337,299 |
| 12/19/2025 | $30.30 | $30.88 | $30.30 | $30.83 | 1.18M |
| 12/18/2025 | $30.73 | $30.73 | $30.35 | $30.56 | 272,178 |
| 12/17/2025 | $30.47 | $30.66 | $29.94 | $30.60 | 320,703 |
| 12/16/2025 | $30.60 | $30.87 | $30.23 | $30.47 | 227,779 |
| 12/15/2025 | $30.64 | $30.87 | $30.35 | $30.75 | 236,412 |
| 12/12/2025 | $30.79 | $30.94 | $30.41 | $30.43 | 272,263 |
| 12/11/2025 | $30.78 | $30.89 | $30.58 | $30.69 | 170,130 |
| 12/10/2025 | $30.92 | $31.07 | $30.68 | $30.68 | 298,847 |
| 12/9/2025 | $30.74 | $31.29 | $30.71 | $30.87 | 191,368 |
| 12/8/2025 | $31.86 | $31.86 | $30.72 | $30.80 | 247,842 |
| 12/5/2025 | $32.02 | $32.02 | $31.63 | $31.80 | 191,780 |
| 12/4/2025 | $32.20 | $32.43 | $31.86 | $31.91 | 194,137 |
| 12/3/2025 | $32.81 | $32.82 | $32.14 | $32.20 | 239,824 |
| 12/2/2025 | $33.06 | $33.25 | $32.59 | $32.69 | 167,259 |
| 12/1/2025 | $33.68 | $33.68 | $32.38 | $32.83 | 305,149 |
| 11/28/2025 | $33.90 | $34.25 | $33.90 | $34.20 | 128,099 |
| 11/26/2025 | $34.07 | $34.25 | $33.72 | $33.86 | 585,054 |
| 11/25/2025 | $34.21 | $34.28 | $33.84 | $33.93 | 322,499 |
| 11/24/2025 | $33.95 | $34.19 | $33.80 | $34.03 | 377,334 |
| 11/21/2025 | $33.74 | $33.74 | $33.28 | $33.54 | 193,755 |
| 11/20/2025 | $34.28 | $34.31 | $33.30 | $33.58 | 304,006 |
| 11/19/2025 | $34.13 | $34.70 | $33.87 | $33.93 | 284,633 |
| 11/18/2025 | $34.15 | $34.57 | $33.79 | $34.14 | 187,064 |
| 11/17/2025 | $34.00 | $34.47 | $33.99 | $34.19 | 158,388 |
| 11/14/2025 | $33.42 | $33.95 | $33.14 | $33.86 | 125,196 |
| 11/13/2025 | $33.53 | $33.75 | $33.27 | $33.53 | 255,719 |
| 11/12/2025 | $33.44 | $33.95 | $33.39 | $33.70 | 220,534 |
| 11/11/2025 | $33.23 | $33.65 | $32.91 | $33.48 | 145,525 |
| 11/10/2025 | $33.63 | $33.72 | $33.10 | $33.28 | 272,873 |
| 11/7/2025 | $32.55 | $33.09 | $32.36 | $33.02 | 182,647 |
| 11/6/2025 | $32.60 | $33.07 | $32.40 | $32.82 | 241,627 |
| 11/5/2025 | $31.00 | $33.22 | $30.20 | $32.57 | 392,741 |