CLIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	45.28	45.64	45.28	45.64	45.64	-0.90%	2,176
Dec 26, 2024	46.33	46.33	46.06	46.06	46.06	-1.13%	288
Dec 24, 2024	46.70	46.72	46.58	46.58	46.58	-0.03%	358
Dec 23, 2024	46.65	46.74	46.56	46.60	46.60	0.25%	2,892
Dec 20, 2024	45.81	46.51	45.81	46.48	46.48	0.15%	837
Dec 19, 2024	46.70	46.70	46.30	46.41	46.41	-0.08%	704
Dec 18, 2024	47.69	47.69	46.22	46.45	46.45	-3.02%	836
Dec 17, 2024	48.24	48.24	47.89	47.89	47.89	-0.23%	416
Dec 16, 2024	47.80	48.00	47.80	48.00	48.00	0.42%	15,572
Dec 13, 2024	48.13	48.13	47.64	47.80	47.80	-0.69%	1,280
Dec 12, 2024	48.24	48.24	48.03	48.13	48.13	0.02%	736
Dec 11, 2024	47.28	48.12	47.28	48.12	48.12	1.94%	472
Dec 10, 2024	47.54	47.54	47.21	47.21	47.20	-2.17%	896
Dec 9, 2024	48.00	48.75	48.00	48.25	48.25	1.63%	1,810
Dec 6, 2024	47.29	47.48	47.07	47.48	47.48	0.65%	1,859
Dec 5, 2024	46.99	47.39	46.99	47.17	47.17	-0.16%	719
Dec 4, 2024	46.79	47.25	46.71	47.25	47.25	1.14%	1,003
Dec 3, 2024	46.70	46.83	46.65	46.71	46.71	0.15%	1,349
Dec 2, 2024	46.52	46.67	46.52	46.65	46.64	0.16%	2,146
Nov 29, 2024	46.46	46.57	46.46	46.57	46.57	0.37%	265
Nov 27, 2024	46.98	46.98	46.37	46.40	46.40	-1.08%	1,115
Nov 26, 2024	46.40	46.94	46.40	46.91	46.90	0.97%	1,598
Nov 25, 2024	46.29	46.46	46.23	46.46	46.45	1.32%	417
Nov 22, 2024	45.78	45.85	45.78	45.85	45.85	-0.85%	221
Nov 21, 2024	46.43	46.52	46.24	46.24	46.24	-1.29%	989
Nov 20, 2024	46.70	46.85	46.70	46.85	46.85	0.45%	490
Nov 19, 2024	46.10	46.64	46.10	46.64	46.64	1.51%	254
Nov 18, 2024	45.83	45.99	45.83	45.94	45.94	0.99%	730
Nov 15, 2024	45.98	45.98	45.20	45.49	45.49	-1.40%	937
Nov 14, 2024	46.70	46.70	46.11	46.14	46.14	-1.57%	1,230
Nov 13, 2024	46.94	46.97	46.84	46.88	46.88	0.11%	561
Nov 12, 2024	46.72	46.83	46.69	46.83	46.83	0.17%	1,600
Nov 11, 2024	46.58	46.75	46.58	46.75	46.75	0.56%	927
Nov 8, 2024	46.49	46.49	46.49	46.49	46.49	-1.77%	389
Nov 7, 2024	47.34	47.35	47.32	47.33	47.33	0.58%	4,191
Nov 6, 2024	46.07	47.06	46.07	47.06	47.06	0.75%	2,651
Nov 5, 2024	46.37	46.75	46.37	46.71	46.71	1.17%	636
Nov 4, 2024	46.19	46.19	46.06	46.17	46.17	0.24%	606
Nov 1, 2024	46.58	46.67	46.04	46.06	46.06	0.55%	1,053
Oct 31, 2024	45.76	45.85	45.75	45.81	45.80	-0.78%	760
Oct 30, 2024	46.21	46.28	46.09	46.17	46.16	-0.04%	1,514
Oct 29, 2024	46.17	46.20	46.15	46.18	46.18	0.25%	529
Oct 28, 2024	46.07	46.07	46.07	46.07	46.07	1.00%	23
Oct 25, 2024	45.92	45.96	45.61	45.61	45.61	-0.32%	1,450
Oct 24, 2024	46.25	46.25	45.61	45.76	45.76	-0.83%	2,980
Oct 23, 2024	46.28	46.28	46.01	46.14	46.14	-1.97%	757
Oct 22, 2024	47.31	47.31	47.07	47.07	47.07	0.59%	315
Oct 21, 2024	46.84	46.92	46.80	46.80	46.79	-0.22%	508
Oct 18, 2024	46.90	46.90	46.90	46.90	46.90	0.75%	416
Oct 17, 2024	46.55	46.55	46.55	46.55	46.55	-0.96%	113
Oct 16, 2024	47.00	47.00	47.00	47.00	47.00	0.04%	579
Oct 15, 2024	47.16	47.26	46.83	46.98	46.98	-2.01%	919
Oct 14, 2024	48.22	48.22	47.94	47.94	47.94	-0.58%	497
Oct 11, 2024	47.68	48.22	47.68	48.22	48.22	1.18%	466
Oct 10, 2024	47.59	47.69	47.59	47.66	47.66	0.18%	507
Oct 9, 2024	47.55	47.58	47.55	47.58	47.58	-0.29%	628
Oct 8, 2024	47.97	48.00	47.72	47.72	47.72	-1.57%	1,199
Oct 7, 2024	48.45	48.48	48.28	48.48	48.48	-0.06%	1,167
Oct 4, 2024	48.13	48.51	47.99	48.51	48.51	2.14%	2,242
Oct 3, 2024	47.34	47.66	47.34	47.49	47.49	-0.62%	337
Oct 2, 2024	47.79	47.79	47.79	47.79	47.79	0.93%	313
Oct 1, 2024	46.58	47.35	46.49	47.35	47.35	1.53%	1,102
Sep 30, 2024	46.64	46.64	46.64	46.64	46.64	-0.32%	195
Sep 27, 2024	46.53	46.92	46.53	46.79	46.78	1.06%	592
Sep 26, 2024	46.26	46.30	45.71	46.29	46.29	2.49%	1,344
Sep 25, 2024	45.32	45.34	45.15	45.17	45.17	-0.84%	1,335
Sep 24, 2024	44.94	45.55	44.92	45.55	45.55	2.62%	2,258
Sep 23, 2024	44.10	44.39	44.10	44.39	44.39	0.93%	455
Sep 20, 2024	43.85	43.98	43.83	43.98	43.98	-0.15%	715
Sep 19, 2024	44.06	44.19	44.05	44.05	44.04	1.78%	944
Sep 18, 2024	43.20	43.53	43.20	43.28	43.27	0.08%	452
Sep 17, 2024	43.18	43.24	43.18	43.24	43.24	1.03%	256
Sep 16, 2024	42.94	42.94	42.80	42.80	42.80	-0.41%	795
Sep 13, 2024	42.93	42.98	42.93	42.98	42.98	0.21%	520
Sep 12, 2024	42.69	42.89	42.59	42.89	42.89	0.32%	542
Sep 11, 2024	42.75	42.75	42.75	42.75	42.75	1.20%	68
Sep 10, 2024	42.21	42.24	42.21	42.24	42.24	1.92%	871
Sep 9, 2024	41.48	41.55	41.34	41.45	41.45	0.80%	2,204
Sep 6, 2024	41.38	41.41	41.12	41.12	41.12	-1.64%	1,399
Sep 5, 2024	42.20	42.20	41.77	41.81	41.81	0.05%	368
Sep 4, 2024	41.74	41.79	41.74	41.79	41.79	-0.11%	381
Sep 3, 2024	41.66	41.91	41.66	41.84	41.83	-0.33%	734
Aug 30, 2024	41.87	41.98	41.87	41.98	41.97	1.12%	196
Aug 29, 2024	41.78	41.78	41.51	41.51	41.51	1.40%	1,203
Aug 28, 2024	40.90	41.06	40.79	40.93	40.93	-0.83%	23,525
Aug 27, 2024	41.46	41.46	41.14	41.28	41.28	-0.56%	1,045
Aug 26, 2024	42.05	42.05	41.50	41.51	41.51	-4.58%	3,172
Aug 23, 2024	43.46	43.61	43.46	43.50	43.50	0.44%	384
Aug 22, 2024	43.64	43.64	43.31	43.31	43.31	-0.84%	405
Aug 21, 2024	43.57	43.68	43.21	43.68	43.68	0.41%	908
Aug 20, 2024	43.44	43.54	43.38	43.50	43.50	-1.36%	917
Aug 19, 2024	43.49	44.10	43.49	44.10	44.10	1.20%	1,267
Aug 16, 2024	43.48	43.61	43.48	43.58	43.58	0.67%	585
Aug 15, 2024	43.12	43.29	43.12	43.29	43.29	2.01%	619
Aug 14, 2024	42.84	42.84	42.44	42.44	42.44	-0.79%	501
Aug 13, 2024	42.37	42.92	42.37	42.78	42.78	1.73%	753
Aug 12, 2024	42.12	42.14	41.97	42.05	42.05	0.12%	969
Aug 9, 2024	42.28	42.28	42.00	42.00	42.00	-0.62%	1,295
Aug 8, 2024	42.13	42.26	42.13	42.26	42.26	1.17%	735
Aug 7, 2024	41.96	42.05	41.58	41.77	41.77	1.02%	1,762