CL Workshop Group Limited (NWGL)
NASDAQ: NWGL · Real-Time Price · USD
1.240
-0.030 (-2.36%)
At close: Mar 9, 2026, 4:00 PM EDT
1.289
+0.049 (3.98%)
After-hours: Mar 9, 2026, 4:08 PM EDT
CL Workshop Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.23 | 1.26 | 1.18 | 1.20 | - | -5.51% | 24,916 |
| Mar 6, 2026 | 1.26 | 1.31 | 1.22 | 1.27 | 1.27 | -1.17% | 29,021 |
| Mar 5, 2026 | 1.38 | 1.42 | 1.24 | 1.29 | 1.29 | -1.15% | 159,843 |
| Mar 4, 2026 | 1.23 | 1.33 | 1.22 | 1.30 | 1.30 | 3.17% | 86,538 |
| Mar 3, 2026 | 1.26 | 1.26 | 1.22 | 1.26 | 1.26 | -3.08% | 30,464 |
| Mar 2, 2026 | 1.28 | 1.30 | 1.26 | 1.30 | 1.30 | - | 5,173 |
| Feb 27, 2026 | 1.26 | 1.32 | 1.26 | 1.30 | 1.30 | 1.72% | 3,556 |
| Feb 26, 2026 | 1.28 | 1.29 | 1.24 | 1.28 | 1.28 | 0.63% | 7,505 |
| Feb 25, 2026 | 1.26 | 1.33 | 1.23 | 1.27 | 1.27 | 1.60% | 26,338 |
| Feb 24, 2026 | 1.34 | 1.37 | 1.25 | 1.25 | 1.25 | -4.58% | 32,854 |
| Feb 23, 2026 | 1.34 | 1.36 | 1.31 | 1.31 | 1.31 | -2.24% | 26,793 |
| Feb 20, 2026 | 1.33 | 1.41 | 1.30 | 1.34 | 1.34 | 1.52% | 63,170 |
| Feb 19, 2026 | 1.33 | 1.35 | 1.24 | 1.32 | 1.32 | - | 72,031 |
| Feb 18, 2026 | 1.40 | 1.43 | 1.23 | 1.32 | 1.32 | 1.54% | 93,847 |
| Feb 17, 2026 | 1.30 | 1.41 | 1.27 | 1.30 | 1.30 | 1.56% | 86,409 |
| Feb 13, 2026 | 1.29 | 1.35 | 1.22 | 1.28 | 1.28 | 5.79% | 65,475 |
| Feb 12, 2026 | 1.26 | 1.29 | 1.16 | 1.21 | 1.21 | 1.68% | 23,527 |
| Feb 11, 2026 | 1.28 | 1.29 | 1.15 | 1.19 | 1.19 | -0.83% | 39,181 |
| Feb 10, 2026 | 1.23 | 1.30 | 1.20 | 1.20 | 1.20 | -3.23% | 31,736 |
| Feb 9, 2026 | 1.27 | 1.29 | 1.21 | 1.24 | 1.24 | -0.80% | 14,864 |
| Feb 6, 2026 | 1.30 | 1.30 | 1.19 | 1.25 | 1.25 | 7.48% | 31,595 |
| Feb 5, 2026 | 1.31 | 1.32 | 1.12 | 1.16 | 1.16 | -8.43% | 40,240 |
| Feb 4, 2026 | 1.34 | 1.34 | 1.22 | 1.27 | 1.27 | -5.22% | 16,628 |
| Feb 3, 2026 | 1.44 | 1.45 | 1.29 | 1.34 | 1.34 | -4.29% | 49,168 |
| Feb 2, 2026 | 1.44 | 1.44 | 1.35 | 1.40 | 1.40 | -2.78% | 87,284 |
| Jan 30, 2026 | 1.35 | 1.44 | 1.31 | 1.44 | 1.44 | 7.87% | 108,311 |
| Jan 29, 2026 | 1.47 | 1.47 | 1.21 | 1.34 | 1.34 | -0.67% | 75,541 |
| Jan 28, 2026 | 1.24 | 1.44 | 1.24 | 1.34 | 1.34 | 6.67% | 182,111 |
| Jan 27, 2026 | 1.19 | 1.29 | 1.17 | 1.26 | 1.26 | 11.50% | 101,110 |
| Jan 26, 2026 | 1.08 | 1.23 | 1.08 | 1.13 | 1.13 | -0.88% | 6,895 |
| Jan 23, 2026 | 1.23 | 1.23 | 1.11 | 1.14 | 1.14 | -7.32% | 3,445 |
| Jan 22, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 9.82% | 3,162 |
| Jan 21, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 170 |
| Jan 20, 2026 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -5.25% | 8,692 |
| Jan 16, 2026 | 1.16 | 1.20 | 1.14 | 1.18 | 1.18 | 1.20% | 4,800 |
| Jan 15, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -1.85% | 1,493 |
| Jan 14, 2026 | 1.24 | 1.24 | 1.14 | 1.19 | 1.19 | -2.46% | 9,548 |
| Jan 13, 2026 | 1.26 | 1.30 | 1.21 | 1.22 | 1.22 | -6.15% | 26,268 |
| Jan 12, 2026 | 1.25 | 1.40 | 1.25 | 1.30 | 1.30 | 3.17% | 24,092 |
| Jan 9, 2026 | 1.30 | 1.32 | 1.26 | 1.26 | 1.26 | 0.80% | 1,509 |
| Jan 8, 2026 | 1.30 | 1.31 | 1.25 | 1.25 | 1.25 | -0.79% | 6,347 |
| Jan 7, 2026 | 1.22 | 1.33 | 1.19 | 1.26 | 1.26 | -3.08% | 14,043 |
| Jan 6, 2026 | 1.36 | 1.40 | 1.29 | 1.30 | 1.30 | -4.41% | 5,309 |
| Jan 5, 2026 | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | 0.74% | 2,929 |
| Jan 2, 2026 | 1.33 | 1.42 | 1.33 | 1.35 | 1.35 | -4.93% | 4,442 |
| Dec 31, 2025 | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | 2.16% | 4,073 |
| Dec 30, 2025 | 1.37 | 1.42 | 1.37 | 1.39 | 1.39 | 2.21% | 5,209 |
| Dec 29, 2025 | 1.33 | 1.50 | 1.33 | 1.36 | 1.36 | -2.16% | 32,940 |
| Dec 26, 2025 | 1.27 | 1.48 | 1.27 | 1.39 | 1.39 | 6.92% | 17,888 |
| Dec 24, 2025 | 1.34 | 1.34 | 1.27 | 1.30 | 1.30 | 1.56% | 2,192 |
| Dec 23, 2025 | 1.27 | 1.34 | 1.27 | 1.28 | 1.28 | -3.03% | 5,368 |
| Dec 22, 2025 | 1.33 | 1.33 | 1.29 | 1.32 | 1.32 | 2.33% | 1,980 |
| Dec 19, 2025 | 1.29 | 1.33 | 1.29 | 1.29 | 1.29 | -0.46% | 2,318 |
| Dec 18, 2025 | 1.19 | 1.30 | 1.19 | 1.30 | 1.30 | 5.37% | 10,442 |
| Dec 17, 2025 | 1.18 | 1.24 | 1.18 | 1.23 | 1.23 | 3.80% | 14,668 |
| Dec 16, 2025 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | -1.25% | 1,878 |
| Dec 15, 2025 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | 3.45% | 4,405 |
| Dec 12, 2025 | 1.17 | 1.20 | 1.16 | 1.16 | 1.16 | -0.85% | 19,693 |
| Dec 11, 2025 | 1.18 | 1.25 | 1.13 | 1.17 | 1.17 | -0.85% | 21,792 |
| Dec 10, 2025 | 1.14 | 1.20 | 1.13 | 1.18 | 1.18 | 5.36% | 16,751 |
| Dec 9, 2025 | 1.13 | 1.16 | 1.12 | 1.12 | 1.12 | -4.27% | 5,818 |
| Dec 8, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | -1.68% | 7,127 |
| Dec 5, 2025 | 1.27 | 1.28 | 1.18 | 1.19 | 1.19 | -1.65% | 18,255 |
| Dec 4, 2025 | 1.15 | 1.23 | 1.15 | 1.21 | 1.21 | 1.68% | 12,079 |
| Dec 3, 2025 | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | -0.83% | 19,611 |
| Dec 2, 2025 | 1.23 | 1.30 | 1.20 | 1.20 | 1.20 | -14.29% | 133,874 |
| Dec 1, 2025 | 1.28 | 1.44 | 1.20 | 1.40 | 1.40 | -0.71% | 293,907 |
| Nov 28, 2025 | 1.11 | 1.50 | 1.10 | 1.41 | 1.41 | 30.56% | 1,682,608 |
| Nov 26, 2025 | 1.04 | 1.11 | 1.03 | 1.08 | 1.08 | 2.86% | 9,780 |
| Nov 25, 2025 | 1.05 | 1.08 | 1.00 | 1.05 | 1.05 | -3.67% | 35,634 |
| Nov 24, 2025 | 1.13 | 1.23 | 1.05 | 1.09 | 1.09 | 0.93% | 28,419 |
| Nov 21, 2025 | 1.06 | 1.09 | 0.99 | 1.08 | 1.08 | 2.86% | 22,355 |
| Nov 20, 2025 | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | 3,351 |
| Nov 19, 2025 | 1.12 | 1.12 | 0.97 | 1.06 | 1.06 | -5.53% | 22,863 |
| Nov 18, 2025 | 1.15 | 1.20 | 1.08 | 1.12 | 1.12 | -3.28% | 26,980 |
| Nov 17, 2025 | 1.22 | 1.23 | 1.14 | 1.16 | 1.16 | 2.65% | 8,061 |
| Nov 14, 2025 | 1.21 | 1.23 | 1.13 | 1.13 | 1.13 | -7.00% | 20,216 |
| Nov 13, 2025 | 1.21 | 1.23 | 1.13 | 1.22 | 1.22 | -2.80% | 26,704 |
| Nov 12, 2025 | 1.30 | 1.30 | 1.23 | 1.25 | 1.25 | 1.87% | 5,375 |
| Nov 11, 2025 | 1.23 | 1.23 | 1.19 | 1.23 | 1.23 | 3.11% | 2,297 |
| Nov 10, 2025 | 1.16 | 1.23 | 1.16 | 1.19 | 1.19 | - | 7,232 |
| Nov 7, 2025 | 1.25 | 1.25 | 1.13 | 1.19 | 1.19 | -7.75% | 15,226 |
| Nov 6, 2025 | 1.27 | 1.35 | 1.27 | 1.29 | 1.29 | -9.15% | 4,612 |
| Nov 5, 2025 | 1.31 | 1.48 | 1.31 | 1.42 | 1.42 | 8.40% | 8,154 |
| Nov 4, 2025 | 1.39 | 1.40 | 1.30 | 1.31 | 1.31 | -12.08% | 10,689 |
| Nov 3, 2025 | 1.39 | 1.49 | 1.36 | 1.49 | 1.49 | 1.36% | 40,291 |
| Oct 31, 2025 | 1.51 | 1.53 | 1.47 | 1.47 | 1.47 | -5.77% | 23,811 |
| Oct 30, 2025 | 1.48 | 1.56 | 1.48 | 1.56 | 1.56 | -2.50% | 3,648 |
| Oct 29, 2025 | 1.74 | 1.74 | 1.51 | 1.60 | 1.60 | -3.03% | 5,924 |
| Oct 28, 2025 | 1.62 | 1.69 | 1.56 | 1.65 | 1.65 | -2.37% | 8,877 |
| Oct 27, 2025 | 1.65 | 1.75 | 1.63 | 1.69 | 1.69 | -3.43% | 13,045 |
| Oct 24, 2025 | 1.74 | 1.77 | 1.67 | 1.75 | 1.75 | 6.71% | 26,510 |
| Oct 23, 2025 | 1.44 | 1.75 | 1.41 | 1.64 | 1.64 | 10.81% | 63,965 |
| Oct 22, 2025 | 1.50 | 1.53 | 1.40 | 1.48 | 1.48 | -1.33% | 22,598 |
| Oct 21, 2025 | 1.43 | 1.53 | 1.43 | 1.50 | 1.50 | 1.21% | 9,285 |
| Oct 20, 2025 | 1.15 | 1.50 | 1.15 | 1.48 | 1.48 | 3.64% | 9,943 |
| Oct 17, 2025 | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | -0.69% | 2,897 |
| Oct 16, 2025 | 1.52 | 1.52 | 1.39 | 1.44 | 1.44 | -5.26% | 14,480 |
| Oct 15, 2025 | 1.46 | 1.54 | 1.46 | 1.52 | 1.52 | 4.11% | 7,377 |
| Oct 14, 2025 | 1.57 | 1.57 | 1.46 | 1.46 | 1.46 | 2.10% | 3,414 |