CLCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	28.34	28.34	28.34	28.34	-	-1.87%	138
Jul 6, 2026	28.78	28.88	28.78	28.88	28.88	1.47%	2,351
Jul 2, 2026	28.93	28.93	28.33	28.46	28.46	-1.15%	1,954
Jul 1, 2026	28.94	28.94	28.79	28.79	28.79	-0.57%	8,094
Jun 30, 2026	28.85	28.96	28.85	28.96	28.96	1.64%	3,249
Jun 29, 2026	28.30	28.52	28.30	28.49	28.49	1.74%	852
Jun 26, 2026	28.07	28.07	28.00	28.00	28.00	0.49%	1,636
Jun 25, 2026	27.95	28.04	27.87	27.87	27.87	-0.91%	3,447
Jun 24, 2026	28.47	28.47	28.12	28.12	28.12	-0.38%	609
Jun 23, 2026	28.36	28.40	28.23	28.23	28.23	-1.88%	14,506
Jun 22, 2026	28.80	28.82	28.73	28.77	28.77	-1.08%	4,252
Jun 18, 2026	29.02	29.09	29.01	29.08	29.08	1.60%	7,642
Jun 17, 2026	29.01	29.01	28.63	28.63	28.63	-1.31%	512
Jun 16, 2026	29.06	29.06	29.01	29.01	29.01	-0.48%	1,230
Jun 15, 2026	29.14	29.18	29.12	29.15	29.15	2.52%	1,590
Jun 12, 2026	28.34	28.43	28.34	28.43	28.43	0.56%	683
Jun 11, 2026	27.79	28.37	27.75	28.27	28.27	1.94%	8,361
Jun 10, 2026	28.15	28.15	27.73	27.73	27.73	-1.74%	708
Jun 9, 2026	28.28	28.28	27.92	28.23	28.23	-1.15%	1,492
Jun 8, 2026	28.78	28.82	28.56	28.56	28.55	0.18%	5,677
Jun 5, 2026	29.08	29.08	28.50	28.50	28.50	-3.16%	1,597
Jun 4, 2026	29.39	29.48	29.39	29.43	29.43	0.11%	1,211
Jun 3, 2026	29.39	29.46	29.39	29.40	29.40	-1.26%	1,365
Jun 2, 2026	29.81	29.81	29.74	29.78	29.78	-0.06%	1,192
Jun 1, 2026	29.62	29.79	29.62	29.79	29.79	0.80%	631
May 29, 2026	29.59	29.59	29.54	29.56	29.56	0.66%	1,102
May 28, 2026	29.14	29.39	29.14	29.36	29.36	0.90%	6,316
May 27, 2026	29.06	29.12	29.06	29.10	29.10	-0.30%	323
May 26, 2026	29.24	29.24	29.10	29.19	29.19	0.83%	882
May 22, 2026	29.00	29.00	28.95	28.95	28.95	0.36%	815
May 21, 2026	28.68	28.84	28.66	28.84	28.84	0.01%	1,959
May 20, 2026	28.74	28.84	28.74	28.84	28.84	1.15%	1,164
May 19, 2026	28.57	28.57	28.51	28.51	28.51	-0.95%	1,652
May 18, 2026	28.83	28.83	28.64	28.78	28.78	-0.21%	1,009
May 15, 2026	29.01	29.02	28.84	28.84	28.84	-1.20%	10,994
May 14, 2026	29.20	29.20	29.20	29.20	29.19	1.36%	31
May 13, 2026	28.59	28.88	28.59	28.80	28.80	0.53%	875
May 12, 2026	28.54	28.65	28.50	28.65	28.65	-0.33%	1,270
May 11, 2026	28.75	28.81	28.71	28.75	28.75	0.07%	981
May 8, 2026	28.70	28.73	28.69	28.73	28.73	1.00%	1,436
May 7, 2026	28.41	28.67	28.41	28.44	28.44	0.64%	3,204
May 6, 2026	28.15	28.26	28.09	28.26	28.26	1.38%	3,261
May 5, 2026	27.88	27.89	27.88	27.88	27.88	0.76%	914
May 4, 2026	27.72	27.80	27.62	27.67	27.67	-0.39%	5,002
May 1, 2026	27.84	27.87	27.78	27.78	27.77	0.65%	2,030
Apr 30, 2026	27.64	27.64	27.60	27.60	27.59	0.05%	8,303
Apr 29, 2026	27.42	27.58	27.41	27.58	27.58	0.16%	2,662
Apr 28, 2026	27.57	27.57	27.45	27.54	27.54	-0.85%	7,551
Apr 27, 2026	27.56	27.77	27.56	27.77	27.77	0.51%	1,251
Apr 24, 2026	27.61	27.65	27.58	27.63	27.63	1.70%	5,000