CLIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	55.76	55.91	55.76	55.91	55.91	0.78%	438
Apr 9, 2026	54.93	55.47	54.93	55.47	55.47	0.98%	664
Apr 8, 2026	55.46	55.53	54.94	54.94	54.93	2.74%	741
Apr 7, 2026	53.49	53.49	53.47	53.47	53.47	-0.50%	207
Apr 6, 2026	53.69	53.74	53.69	53.74	53.74	0.72%	230
Apr 2, 2026	53.31	53.36	53.17	53.36	53.36	-0.16%	766
Apr 1, 2026	53.69	53.69	53.44	53.44	53.44	0.10%	930
Mar 31, 2026	52.40	53.39	52.40	53.39	53.39	3.23%	307
Mar 30, 2026	51.98	51.98	51.53	51.72	51.72	-0.34%	491
Mar 27, 2026	51.81	51.89	51.81	51.89	51.89	-2.16%	324
Mar 26, 2026	53.25	53.25	53.04	53.04	53.04	-1.98%	665
Mar 25, 2026	54.31	54.31	54.04	54.11	54.11	2.48%	568
Mar 24, 2026	52.56	52.80	52.54	52.80	52.67	-1.06%	762
Mar 23, 2026	53.06	53.45	53.06	53.37	53.23	2.20%	704
Mar 20, 2026	53.02	53.02	52.22	52.22	52.09	-1.77%	440
Mar 19, 2026	52.71	53.17	52.71	53.17	53.03	-2.02%	569
Mar 18, 2026	54.67	54.67	54.15	54.26	54.12	-1.24%	742
Mar 17, 2026	54.79	54.94	54.76	54.94	54.80	1.48%	617
Mar 16, 2026	53.99	54.14	53.99	54.14	54.00	1.73%	267
Mar 13, 2026	52.86	53.22	52.86	53.22	53.08	0.30%	524
Mar 12, 2026	53.22	53.41	53.06	53.06	52.93	-2.27%	837
Mar 11, 2026	54.27	54.30	53.82	54.29	54.16	0.05%	689
Mar 10, 2026	54.42	54.52	54.27	54.27	54.13	-0.25%	809
Mar 9, 2026	53.74	54.40	53.67	54.40	54.26	0.20%	613
Mar 6, 2026	54.55	54.55	54.25	54.29	54.16	-1.05%	436
Mar 5, 2026	53.80	54.87	53.80	54.87	54.73	1.41%	1,854
Mar 4, 2026	53.13	54.20	53.13	54.10	53.97	1.37%	2,695
Mar 3, 2026	52.08	53.37	52.08	53.37	53.24	-1.04%	598
Mar 2, 2026	52.91	53.96	52.91	53.93	53.80	-0.31%	742
Feb 27, 2026	53.84	54.10	53.84	54.10	53.96	0.21%	660
Feb 26, 2026	52.82	53.99	52.82	53.99	53.85	2.79%	1,251
Feb 25, 2026	52.18	52.52	52.18	52.52	52.39	0.26%	486
Feb 24, 2026	51.58	52.39	51.58	52.39	52.25	1.46%	161
Feb 23, 2026	51.73	51.73	51.63	51.63	51.50	-2.65%	214
Feb 20, 2026	51.99	53.37	51.99	53.04	52.90	1.70%	529
Feb 19, 2026	51.69	52.15	51.69	52.15	52.02	0.28%	357
Feb 18, 2026	51.91	52.00	51.91	52.00	51.87	2.44%	285
Feb 17, 2026	50.29	50.85	50.29	50.76	50.64	0.42%	1,783
Feb 13, 2026	50.81	50.81	50.54	50.55	50.43	-0.81%	892
Feb 12, 2026	51.09	51.09	50.97	50.97	50.84	-3.60%	522
Feb 11, 2026	53.00	53.00	52.87	52.87	52.73	-3.21%	411
Feb 10, 2026	55.09	55.11	54.62	54.62	54.48	0.11%	552
Feb 9, 2026	54.56	54.86	54.56	54.56	54.42	-0.02%	1,046
Feb 6, 2026	54.09	54.57	54.09	54.57	54.43	-0.33%	931
Feb 5, 2026	54.86	55.16	54.47	54.75	54.61	-2.19%	858
Feb 4, 2026	58.11	58.11	55.82	55.98	55.83	-3.62%	472
Feb 3, 2026	59.44	59.44	57.67	58.08	57.93	-2.11%	485
Feb 2, 2026	59.26	59.33	59.25	59.33	59.18	0.27%	2,421
Jan 30, 2026	60.59	60.59	59.17	59.17	59.02	-2.93%	203
Jan 29, 2026	61.66	61.66	60.41	60.96	60.80	-0.64%	656