Clearway Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	38.30	38.56	38.05	38.31	38.31	0.08%	1,230,121
Feb 26, 2026	38.73	38.93	37.75	38.28	38.28	-1.24%	1,215,621
Feb 25, 2026	38.79	38.84	37.74	38.76	38.76	0.21%	1,125,406
Feb 24, 2026	39.10	39.38	37.04	38.68	38.68	-3.15%	1,915,930
Feb 23, 2026	39.70	40.27	39.32	39.94	39.94	0.83%	886,504
Feb 20, 2026	39.19	39.66	38.74	39.61	39.61	1.15%	829,128
Feb 19, 2026	40.28	40.31	38.74	39.16	39.16	-2.54%	1,075,603
Feb 18, 2026	41.47	41.47	40.14	40.18	40.18	-1.18%	884,996
Feb 17, 2026	40.96	41.51	40.63	40.66	40.66	-0.29%	1,167,593
Feb 13, 2026	39.79	40.92	39.50	40.78	40.78	1.80%	837,758
Feb 12, 2026	40.15	40.53	39.75	40.06	40.06	-	842,668
Feb 11, 2026	39.59	40.11	38.98	40.06	40.06	2.22%	762,066
Feb 10, 2026	39.23	39.31	38.50	39.19	39.19	0.28%	808,910
Feb 9, 2026	38.55	39.50	38.44	39.08	39.08	1.14%	1,187,357
Feb 6, 2026	38.00	38.71	38.00	38.64	38.64	2.82%	921,801
Feb 5, 2026	37.50	37.97	37.16	37.58	37.58	0.64%	959,736
Feb 4, 2026	37.17	37.69	36.55	37.34	37.34	1.11%	1,093,464
Feb 3, 2026	36.00	36.95	35.80	36.93	36.93	3.65%	843,788
Feb 2, 2026	36.04	36.79	35.34	35.63	35.63	-1.44%	961,403
Jan 30, 2026	36.17	37.10	35.86	36.15	36.15	-0.33%	981,338
Jan 29, 2026	37.02	37.40	36.14	36.27	36.27	-1.84%	956,792
Jan 28, 2026	36.98	37.29	36.59	36.95	36.95	0.35%	899,440
Jan 27, 2026	36.22	36.93	36.04	36.82	36.82	1.77%	727,062
Jan 26, 2026	36.14	36.47	36.00	36.18	36.18	0.86%	633,774
Jan 23, 2026	36.17	36.34	35.61	35.87	35.87	-0.91%	1,195,812
Jan 22, 2026	36.03	36.50	35.79	36.20	36.20	1.12%	969,333
Jan 21, 2026	35.89	36.16	35.41	35.80	35.80	0.67%	1,102,638
Jan 20, 2026	35.77	36.05	35.20	35.56	35.56	-1.41%	1,345,521
Jan 16, 2026	35.20	36.47	34.71	36.07	36.07	1.95%	3,273,843
Jan 15, 2026	35.06	35.91	33.50	35.38	35.38	6.76%	2,547,407
Jan 14, 2026	33.12	33.32	32.81	33.14	33.14	0.06%	813,998
Jan 13, 2026	33.17	33.36	32.75	33.12	33.12	0.85%	1,067,260
Jan 12, 2026	32.32	33.34	32.30	32.84	32.84	2.53%	1,129,778
Jan 9, 2026	32.46	32.87	31.93	32.03	32.03	-1.05%	779,082
Jan 8, 2026	31.90	32.93	31.88	32.37	32.37	1.28%	980,582
Jan 7, 2026	33.55	33.74	31.81	31.96	31.96	-4.82%	1,445,711
Jan 6, 2026	33.09	33.64	32.98	33.58	33.58	1.57%	1,424,217
Jan 5, 2026	34.11	34.40	32.11	33.06	33.06	-2.65%	1,308,075
Jan 2, 2026	33.54	34.24	33.25	33.96	33.96	2.10%	916,615
Dec 31, 2025	33.38	33.53	33.20	33.26	33.26	-0.39%	549,657
Dec 30, 2025	33.60	33.65	33.34	33.39	33.39	-0.60%	662,690
Dec 29, 2025	33.16	33.69	33.03	33.59	33.59	1.24%	764,230
Dec 26, 2025	33.31	33.34	33.07	33.18	33.18	-0.60%	545,680
Dec 24, 2025	33.60	33.60	32.93	33.38	33.38	-0.06%	350,210
Dec 23, 2025	33.61	33.83	33.27	33.40	33.40	-0.18%	808,605
Dec 22, 2025	32.79	33.78	32.65	33.46	33.46	2.51%	920,493
Dec 19, 2025	32.45	32.74	32.41	32.64	32.64	0.68%	3,293,538
Dec 18, 2025	32.80	32.95	32.34	32.42	32.42	-0.52%	766,070
Dec 17, 2025	32.88	32.88	31.93	32.59	32.59	0.65%	1,008,818
Dec 16, 2025	32.65	32.98	32.22	32.38	32.38	-1.01%	839,426
Dec 15, 2025	32.55	32.85	32.30	32.71	32.71	0.93%	844,294
Dec 12, 2025	32.80	32.96	32.40	32.41	32.41	-0.77%	1,058,583
Dec 11, 2025	32.98	33.00	32.61	32.66	32.66	-0.34%	736,000
Dec 10, 2025	33.02	33.20	32.77	32.77	32.77	-0.61%	1,052,742
Dec 9, 2025	32.89	33.50	32.77	32.97	32.97	-0.12%	803,279
Dec 8, 2025	34.15	34.15	32.90	33.01	33.01	-2.94%	825,607
Dec 5, 2025	34.07	34.22	33.71	34.01	34.01	-0.41%	767,287
Dec 4, 2025	34.44	34.71	34.11	34.15	34.15	-0.90%	852,479
Dec 3, 2025	35.25	35.25	34.39	34.46	34.46	-1.68%	756,542
Dec 2, 2025	35.53	35.66	34.89	35.05	35.05	-0.43%	760,274
Dec 1, 2025	35.83	36.05	34.69	35.20	35.20	-3.88%	941,825
Nov 28, 2025	36.42	36.68	36.33	36.62	36.17	1.33%	467,000
Nov 26, 2025	36.45	36.70	36.01	36.14	35.69	-0.06%	1,151,574
Nov 25, 2025	36.45	36.53	36.05	36.16	35.71	-0.30%	866,381
Nov 24, 2025	35.91	36.48	35.91	36.27	35.82	1.74%	1,177,372
Nov 21, 2025	35.84	35.99	35.33	35.65	35.21	-0.25%	625,911
Nov 20, 2025	36.32	36.57	35.51	35.74	35.30	-0.72%	3,315,899
Nov 19, 2025	36.29	36.89	35.97	36.00	35.55	-0.58%	903,427
Nov 18, 2025	36.21	36.64	35.81	36.21	35.76	-0.30%	736,966
Nov 17, 2025	36.19	36.68	36.05	36.32	35.87	0.92%	822,342
Nov 14, 2025	35.12	36.06	35.01	35.99	35.54	1.15%	671,208
Nov 13, 2025	35.57	35.78	35.24	35.58	35.14	-0.36%	987,928
Nov 12, 2025	35.38	35.95	35.34	35.71	35.27	0.53%	928,493
Nov 11, 2025	35.23	35.65	34.88	35.52	35.08	0.71%	915,798
Nov 10, 2025	35.36	35.75	35.12	35.27	34.83	0.69%	909,610
Nov 7, 2025	34.63	35.10	34.42	35.03	34.60	0.43%	863,454
Nov 6, 2025	34.62	35.15	34.38	34.88	34.45	0.63%	1,445,545
Nov 5, 2025	33.69	35.20	32.08	34.66	34.23	6.68%	4,856,198
Nov 4, 2025	32.20	32.83	32.15	32.49	32.09	-0.03%	1,032,182
Nov 3, 2025	32.07	32.83	31.64	32.50	32.10	1.79%	1,118,037
Oct 31, 2025	31.85	32.16	31.47	31.93	31.54	0.60%	1,293,736
Oct 30, 2025	31.72	32.21	31.40	31.74	31.35	-0.31%	1,543,380
Oct 29, 2025	32.31	32.51	31.67	31.84	31.45	-0.69%	1,037,532
Oct 28, 2025	32.10	32.41	31.72	32.06	31.66	0.28%	1,065,821
Oct 27, 2025	31.98	32.07	31.48	31.97	31.57	0.22%	783,745
Oct 24, 2025	31.95	32.22	31.78	31.90	31.51	1.21%	696,477
Oct 23, 2025	31.18	31.64	31.08	31.52	31.13	1.71%	1,333,627
Oct 22, 2025	30.41	31.14	30.40	30.99	30.61	1.91%	1,169,215
Oct 21, 2025	31.58	31.58	30.26	30.41	30.03	-3.74%	991,421
Oct 20, 2025	31.99	32.06	31.49	31.59	31.20	-0.28%	615,629
Oct 17, 2025	31.93	32.32	31.50	31.68	31.29	-1.71%	1,006,704
Oct 16, 2025	32.48	32.95	32.08	32.23	31.83	-0.31%	759,448
Oct 15, 2025	31.74	32.64	31.74	32.33	31.93	2.54%	1,150,302
Oct 14, 2025	31.67	31.76	31.33	31.53	31.14	-0.88%	927,389
Oct 13, 2025	31.43	32.04	31.34	31.81	31.42	2.12%	770,665
Oct 10, 2025	31.81	32.12	31.08	31.15	30.76	-1.61%	1,017,168
Oct 9, 2025	32.07	32.12	31.65	31.66	31.27	-0.91%	1,098,224
Oct 8, 2025	31.53	31.99	31.10	31.95	31.55	3.13%	1,243,678
Oct 7, 2025	32.35	32.35	30.88	30.98	30.60	-4.26%	1,469,723
Oct 6, 2025	30.59	32.48	30.56	32.36	31.96	6.66%	1,799,117