CLIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	60.73	60.86	60.44	60.78	-	0.14%	1,069
Dec 1, 2025	59.94	60.71	59.94	60.69	60.69	0.93%	1,012
Nov 28, 2025	60.13	60.13	60.13	60.13	60.13	1.05%	174
Nov 26, 2025	59.72	59.72	59.51	59.51	59.51	-0.28%	352
Nov 25, 2025	59.31	59.67	59.31	59.67	59.67	0.72%	484
Nov 24, 2025	58.53	59.25	58.53	59.25	59.25	2.19%	525
Nov 21, 2025	57.60	57.98	57.32	57.98	57.98	0.43%	512
Nov 20, 2025	58.32	58.32	57.73	57.73	57.73	-1.90%	507
Nov 19, 2025	58.58	58.85	58.42	58.85	58.85	0.35%	539
Nov 18, 2025	58.79	58.79	58.17	58.64	58.64	-0.69%	1,116
Nov 17, 2025	58.98	59.33	58.94	59.05	59.05	0.27%	897
Nov 14, 2025	59.78	59.78	58.89	58.89	58.89	-1.51%	753
Nov 13, 2025	60.38	60.38	59.55	59.79	59.79	-2.23%	1,584
Nov 12, 2025	61.18	61.38	61.15	61.15	61.15	-0.88%	1,383
Nov 11, 2025	61.61	61.80	61.48	61.70	61.70	-0.60%	727
Nov 10, 2025	62.07	62.07	62.07	62.07	62.07	1.88%	399
Nov 7, 2025	59.33	60.92	59.33	60.92	60.92	2.07%	2,324
Nov 6, 2025	59.78	59.94	59.69	59.69	59.69	-1.56%	768
Nov 5, 2025	60.38	60.64	60.37	60.64	60.64	0.63%	1,689
Nov 4, 2025	60.88	60.88	60.26	60.26	60.26	-2.08%	665
Nov 3, 2025	61.78	61.78	61.54	61.54	61.54	1.01%	716
Oct 31, 2025	61.41	61.59	60.92	60.92	60.92	1.69%	1,717
Oct 30, 2025	60.30	60.30	59.83	59.91	59.91	-3.01%	4,386
Oct 29, 2025	61.70	62.00	61.67	61.76	61.76	0.39%	907
Oct 28, 2025	61.39	61.60	61.19	61.52	61.52	1.14%	1,998
Oct 27, 2025	61.15	61.15	60.82	60.82	60.82	1.22%	541
Oct 24, 2025	60.00	60.31	60.00	60.09	60.09	1.30%	2,812
Oct 23, 2025	58.74	59.32	58.74	59.32	59.32	1.57%	492
Oct 22, 2025	58.80	58.80	58.32	58.40	58.40	-1.24%	598
Oct 21, 2025	58.87	59.13	58.87	59.13	59.13	0.13%	456
Oct 20, 2025	57.97	59.07	57.97	59.06	59.05	2.61%	1,014
Oct 17, 2025	57.66	57.66	57.49	57.55	57.55	-0.52%	483
Oct 16, 2025	58.42	58.42	57.85	57.85	57.85	0.12%	745
Oct 15, 2025	57.78	57.78	57.78	57.78	57.78	-0.22%	691
Oct 14, 2025	57.42	57.91	57.42	57.91	57.91	-1.01%	415
Oct 13, 2025	58.98	58.98	58.50	58.50	58.50	0.62%	1,559
Oct 10, 2025	58.55	58.55	58.14	58.14	58.14	-4.23%	381
Oct 9, 2025	60.71	60.71	60.71	60.71	60.71	-0.93%	260
Oct 8, 2025	61.28	61.28	61.28	61.28	61.28	0.13%	22
Oct 7, 2025	61.82	61.82	60.92	61.20	61.20	-0.61%	946
Oct 6, 2025	61.36	61.57	61.36	61.57	61.57	0.55%	1,810
Oct 3, 2025	61.64	61.75	61.24	61.24	61.24	-0.32%	1,124
Oct 2, 2025	60.65	61.43	60.44	61.43	61.43	2.07%	2,683
Oct 1, 2025	60.25	60.55	60.19	60.19	60.19	0.27%	1,950
Sep 30, 2025	59.95	60.02	59.94	60.02	60.02	-1.43%	1,101
Sep 29, 2025	60.47	60.89	60.43	60.89	60.89	2.08%	396
Sep 26, 2025	59.53	59.65	59.53	59.65	59.65	-0.27%	517
Sep 25, 2025	59.68	59.81	59.68	59.81	59.81	-0.14%	567
Sep 24, 2025	60.15	60.15	59.78	59.90	59.90	1.02%	695
Sep 23, 2025	60.06	60.06	59.29	59.29	59.25	-1.63%	1,097