CLCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	25.83	26.20	25.83	26.20	26.20	2.53%	14,234
Feb 5, 2026	25.49	25.76	25.48	25.55	25.55	-0.78%	3,727
Feb 4, 2026	25.92	25.92	25.60	25.75	25.75	-1.48%	5,009
Feb 3, 2026	26.25	26.27	25.97	26.14	26.14	-1.91%	6,121
Feb 2, 2026	26.71	26.71	26.64	26.65	26.65	0.45%	1,370
Jan 30, 2026	26.56	26.60	26.53	26.53	26.53	-1.27%	1,467
Jan 29, 2026	26.34	26.87	26.34	26.87	26.87	-0.78%	2,160
Jan 28, 2026	27.18	27.18	27.00	27.08	27.08	0.24%	1,148
Jan 27, 2026	27.04	27.05	27.02	27.02	27.01	0.85%	827
Jan 26, 2026	26.81	26.85	26.79	26.79	26.79	1.00%	2,910
Jan 23, 2026	26.46	26.52	26.46	26.52	26.52	0.42%	914
Jan 22, 2026	26.51	26.51	26.41	26.41	26.41	0.91%	1,813
Jan 21, 2026	26.24	26.30	25.99	26.17	26.17	0.67%	7,618
Jan 20, 2026	26.22	26.22	26.00	26.00	26.00	-2.71%	1,275
Jan 16, 2026	26.73	26.78	26.63	26.72	26.72	-0.19%	1,478
Jan 15, 2026	26.96	26.96	26.76	26.77	26.77	0.41%	2,830
Jan 14, 2026	26.48	26.66	26.48	26.66	26.66	-1.43%	1,399
Jan 13, 2026	27.00	27.07	26.99	27.05	27.05	-0.30%	1,422
Jan 12, 2026	27.13	27.18	27.13	27.13	27.13	0.08%	5,469
Jan 9, 2026	27.12	27.17	27.11	27.11	27.11	0.53%	1,804
Jan 8, 2026	27.25	27.25	26.94	26.97	26.97	-0.99%	2,535
Jan 7, 2026	27.38	27.40	27.24	27.24	27.24	0.30%	1,075
Jan 6, 2026	27.18	27.18	27.15	27.16	27.16	0.57%	2,634
Jan 5, 2026	27.10	27.13	26.99	27.00	27.00	0.70%	2,387
Jan 2, 2026	26.97	26.97	26.81	26.81	26.81	-0.69%	1,967
Dec 31, 2025	27.13	27.15	27.00	27.00	27.00	-0.85%	1,517
Dec 30, 2025	27.29	27.30	27.23	27.23	27.23	-0.15%	5,041
Dec 29, 2025	27.26	27.31	27.22	27.27	27.27	-0.70%	1,591
Dec 26, 2025	27.49	27.52	27.47	27.47	27.46	-0.05%	1,607
Dec 24, 2025	27.39	27.48	27.39	27.48	27.48	0.22%	2,054
Dec 23, 2025	27.36	27.42	27.36	27.42	27.42	0.81%	2,880
Dec 22, 2025	27.16	27.20	27.16	27.20	27.20	0.63%	6,073
Dec 19, 2025	26.90	27.03	26.89	27.03	27.03	1.58%	9,647
Dec 18, 2025	26.47	26.68	26.47	26.61	26.61	1.33%	3,976
Dec 17, 2025	26.79	26.79	26.26	26.26	26.24	-1.93%	12,103
Dec 16, 2025	26.66	26.78	26.56	26.78	26.76	0.36%	1,786
Dec 15, 2025	26.76	26.76	26.68	26.68	26.66	-0.56%	3,240
Dec 12, 2025	27.03	27.03	26.83	26.83	26.81	-2.22%	1,003
Dec 11, 2025	27.30	27.44	27.13	27.44	27.42	0.37%	11,291
Dec 10, 2025	27.24	27.35	27.18	27.34	27.32	0.17%	3,523
Dec 9, 2025	27.22	27.30	27.22	27.29	27.27	0.27%	1,848
Dec 8, 2025	27.40	27.40	27.18	27.22	27.20	-0.14%	7,605
Dec 5, 2025	27.34	27.40	27.18	27.26	27.24	0.41%	8,095
Dec 4, 2025	27.11	27.17	27.03	27.15	27.13	0.27%	14,064
Dec 3, 2025	27.07	27.16	27.04	27.07	27.05	-0.03%	5,570
Dec 2, 2025	27.19	27.19	27.06	27.08	27.06	0.58%	1,963
Dec 1, 2025	26.74	26.96	26.74	26.93	26.91	-0.34%	4,094
Nov 28, 2025	26.97	27.02	26.97	27.02	27.00	0.30%	277
Nov 26, 2025	26.81	27.00	26.81	26.94	26.92	0.96%	1,527
Nov 25, 2025	26.42	26.68	26.42	26.68	26.66	0.54%	1,330