CLIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	51.52	51.52	50.83	50.83	50.83	-0.48%	988
Feb 20, 2025	51.35	51.35	51.08	51.08	51.08	-0.48%	747
Feb 19, 2025	51.44	51.44	51.32	51.32	51.32	-1.93%	400
Feb 18, 2025	52.18	52.41	52.17	52.33	52.33	-0.12%	1,774
Feb 14, 2025	51.96	52.39	51.94	52.39	52.39	1.77%	1,095
Feb 13, 2025	50.91	51.48	50.85	51.48	51.48	1.36%	1,480
Feb 12, 2025	50.93	50.93	50.79	50.79	50.79	-0.59%	723
Feb 11, 2025	51.01	51.17	51.01	51.09	51.09	0.10%	339
Feb 10, 2025	50.97	51.21	50.97	51.04	51.04	1.14%	952
Feb 7, 2025	50.82	51.25	50.46	50.47	50.47	-0.72%	1,775
Feb 6, 2025	50.71	50.83	50.48	50.83	50.83	0.45%	1,025
Feb 5, 2025	50.83	50.83	50.51	50.60	50.60	-1.65%	2,712
Feb 4, 2025	51.11	51.45	51.02	51.45	51.45	2.64%	1,378
Feb 3, 2025	50.25	50.51	50.12	50.13	50.13	-1.58%	4,268
Jan 31, 2025	51.29	51.39	50.83	50.93	50.93	-0.07%	1,466
Jan 30, 2025	49.89	51.13	49.89	50.97	50.97	2.14%	2,936
Jan 29, 2025	50.21	50.22	49.90	49.90	49.90	-0.59%	941
Jan 28, 2025	48.91	50.20	48.91	50.20	50.20	2.49%	4,606
Jan 27, 2025	48.89	48.98	48.82	48.98	48.98	-0.94%	706
Jan 24, 2025	49.28	49.58	49.28	49.44	49.44	1.22%	1,448
Jan 23, 2025	48.71	48.85	48.71	48.85	48.85	-0.15%	633
Jan 22, 2025	48.33	48.97	48.33	48.92	48.92	1.78%	1,235
Jan 21, 2025	47.99	48.22	47.98	48.07	48.07	0.36%	1,439
Jan 17, 2025	47.75	47.89	47.75	47.89	47.89	1.58%	1,377
Jan 16, 2025	47.13	47.29	47.13	47.15	47.15	0.27%	980
Jan 15, 2025	47.00	47.02	47.00	47.02	47.02	2.09%	605
Jan 14, 2025	46.47	46.47	46.06	46.06	46.06	0.44%	720
Jan 13, 2025	45.53	45.86	45.53	45.86	45.86	-	2,525
Jan 10, 2025	45.66	46.05	45.66	45.86	45.86	-2.27%	739
Jan 8, 2025	46.77	46.92	46.77	46.92	46.92	0.38%	433
Jan 7, 2025	46.97	47.03	46.66	46.74	46.74	-1.18%	1,422
Jan 6, 2025	47.25	47.50	47.25	47.30	47.30	1.94%	1,395
Jan 3, 2025	46.40	46.49	46.40	46.40	46.40	0.22%	1,527
Jan 2, 2025	45.96	46.30	45.92	46.30	46.30	1.18%	6,584
Dec 31, 2024	45.93	45.93	45.76	45.76	45.76	-0.51%	1,029
Dec 30, 2024	45.16	46.00	45.16	46.00	46.00	0.78%	3,099
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