CLIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	46.58	47.30	46.58	47.30	47.30	2.77%	622
May 7, 2025	45.78	46.11	45.78	46.02	46.02	0.17%	2,132
May 6, 2025	46.04	46.04	45.94	45.94	45.94	0.68%	848
May 5, 2025	45.64	45.78	45.63	45.63	45.63	-0.43%	1,531
May 2, 2025	45.71	45.83	45.71	45.83	45.83	1.55%	129
May 1, 2025	45.37	45.37	45.13	45.13	45.13	0.71%	563
Apr 30, 2025	43.92	44.82	43.92	44.82	44.82	0.09%	1,445
Apr 29, 2025	44.51	44.78	44.51	44.78	44.78	0.06%	1,329
Apr 28, 2025	44.93	44.93	44.75	44.75	44.75	-0.60%	160
Apr 25, 2025	45.04	45.04	45.02	45.02	45.02	0.73%	429
Apr 24, 2025	44.69	44.69	44.69	44.69	44.69	2.13%	25
Apr 23, 2025	44.35	44.35	43.76	43.76	43.76	2.24%	347
Apr 22, 2025	42.54	42.86	42.46	42.80	42.80	2.22%	15,731
Apr 21, 2025	41.83	41.90	41.83	41.87	41.87	-1.77%	813
Apr 17, 2025	42.63	42.63	42.63	42.63	42.63	-0.12%	190
Apr 16, 2025	42.68	42.68	42.68	42.68	42.68	-1.74%	107
Apr 15, 2025	43.45	43.45	43.25	43.43	43.43	0.60%	853
Apr 14, 2025	43.64	43.64	42.91	43.18	43.18	0.24%	3,029
Apr 11, 2025	42.17	43.07	42.17	43.07	43.07	1.97%	918
Apr 10, 2025	43.07	43.07	42.14	42.24	42.24	-3.41%	706
Apr 9, 2025	41.08	43.73	41.08	43.73	43.73	6.09%	823
Apr 8, 2025	43.51	43.51	41.02	41.22	41.22	-1.62%	2,688
Apr 7, 2025	40.14	42.91	40.14	41.90	41.90	-0.24%	5,187
Apr 4, 2025	41.65	42.42	41.65	42.00	42.00	-4.18%	1,643
Apr 3, 2025	43.83	44.69	43.68	43.83	43.83	-5.56%	3,316
Apr 2, 2025	45.54	46.41	45.53	46.41	46.41	0.43%	6,932
Apr 1, 2025	46.21	46.21	46.21	46.21	46.21	0.23%	260
Mar 31, 2025	45.90	46.11	45.77	46.11	46.11	-1.24%	3,704
Mar 28, 2025	46.57	46.68	46.57	46.68	46.68	-1.86%	589
Mar 27, 2025	47.57	47.57	47.57	47.57	47.57	0.29%	87
Mar 26, 2025	47.43	47.43	47.43	47.43	47.43	-2.18%	201
Mar 25, 2025	48.50	48.50	48.44	48.49	48.39	0.40%	826
Mar 24, 2025	48.18	48.30	48.18	48.30	48.20	1.85%	114
Mar 21, 2025	47.27	47.42	47.27	47.42	47.33	0.14%	329
Mar 20, 2025	47.50	47.50	47.15	47.35	47.26	0.28%	812
Mar 19, 2025	47.06	47.32	47.02	47.22	47.13	0.62%	1,454
Mar 18, 2025	47.04	47.04	46.91	46.93	46.83	-2.37%	1,021
Mar 17, 2025	47.50	48.20	47.50	48.06	47.97	0.67%	1,111
Mar 14, 2025	47.66	47.79	47.63	47.74	47.65	2.26%	1,178
Mar 13, 2025	46.69	46.69	46.69	46.69	46.60	-1.59%	274
Mar 12, 2025	47.39	47.44	47.33	47.44	47.35	0.86%	671
Mar 11, 2025	46.83	47.04	46.78	47.04	46.95	1.36%	825
Mar 10, 2025	46.92	46.92	46.29	46.41	46.32	-2.52%	1,681
Mar 7, 2025	46.89	47.61	46.89	47.61	47.52	0.21%	672
Mar 6, 2025	48.37	48.37	47.51	47.51	47.42	-3.03%	1,493
Mar 5, 2025	48.30	48.99	48.30	48.99	48.90	2.09%	401
Mar 4, 2025	47.56	47.99	47.18	47.99	47.90	0.05%	2,643
Mar 3, 2025	48.56	48.61	47.90	47.97	47.87	-1.69%	1,718
Feb 28, 2025	48.74	48.84	48.45	48.79	48.70	-0.71%	3,286
Feb 27, 2025	49.54	49.86	49.14	49.14	49.05	-2.26%	2,704