CLIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	52.86	53.22	52.86	53.22	53.22	0.30%	524
Mar 12, 2026	53.22	53.41	53.06	53.06	53.06	-2.27%	837
Mar 11, 2026	54.27	54.30	53.82	54.29	54.29	0.05%	689
Mar 10, 2026	54.42	54.52	54.27	54.27	54.27	-0.25%	809
Mar 9, 2026	53.74	54.40	53.67	54.40	54.40	0.20%	613
Mar 6, 2026	54.55	54.55	54.25	54.29	54.29	-1.05%	436
Mar 5, 2026	53.80	54.87	53.80	54.87	54.87	1.41%	1,854
Mar 4, 2026	53.13	54.20	53.13	54.10	54.10	1.37%	2,695
Mar 3, 2026	52.08	53.37	52.08	53.37	53.37	-1.04%	598
Mar 2, 2026	52.91	53.96	52.91	53.93	53.93	-0.31%	742
Feb 27, 2026	53.84	54.10	53.84	54.10	54.10	0.21%	660
Feb 26, 2026	52.82	53.99	52.82	53.99	53.99	2.79%	1,251
Feb 25, 2026	52.18	52.52	52.18	52.52	52.52	0.26%	486
Feb 24, 2026	51.58	52.39	51.58	52.39	52.38	1.46%	161
Feb 23, 2026	51.73	51.73	51.63	51.63	51.63	-2.65%	214
Feb 20, 2026	51.99	53.37	51.99	53.04	53.04	1.70%	529
Feb 19, 2026	51.69	52.15	51.69	52.15	52.15	0.28%	357
Feb 18, 2026	51.91	52.00	51.91	52.00	52.00	2.44%	285
Feb 17, 2026	50.29	50.85	50.29	50.76	50.76	0.42%	1,783
Feb 13, 2026	50.81	50.81	50.54	50.55	50.55	-0.81%	892
Feb 12, 2026	51.09	51.09	50.97	50.97	50.96	-3.60%	522
Feb 11, 2026	53.00	53.00	52.87	52.87	52.87	-3.21%	411
Feb 10, 2026	55.09	55.11	54.62	54.62	54.62	0.11%	552
Feb 9, 2026	54.56	54.86	54.56	54.56	54.56	-0.02%	1,046
Feb 6, 2026	54.09	54.57	54.09	54.57	54.57	-0.33%	931
Feb 5, 2026	54.86	55.16	54.47	54.75	54.75	-2.19%	858
Feb 4, 2026	58.11	58.11	55.82	55.98	55.98	-3.62%	472
Feb 3, 2026	59.44	59.44	57.67	58.08	58.08	-2.11%	485
Feb 2, 2026	59.26	59.33	59.25	59.33	59.33	0.27%	2,421
Jan 30, 2026	60.59	60.59	59.17	59.17	59.17	-2.93%	203
Jan 29, 2026	61.66	61.66	60.41	60.96	60.96	-0.64%	641
Jan 28, 2026	61.29	61.35	61.29	61.35	61.35	-0.61%	267
Jan 27, 2026	61.73	61.73	61.73	61.73	61.73	0.75%	310
Jan 26, 2026	61.14	61.52	61.14	61.27	61.27	0.06%	478
Jan 23, 2026	61.45	61.45	61.24	61.24	61.24	-0.74%	536
Jan 22, 2026	61.19	62.03	61.19	61.70	61.69	2.30%	580
Jan 21, 2026	60.56	60.56	59.56	60.31	60.31	0.48%	447
Jan 20, 2026	59.90	60.02	59.90	60.02	60.02	-1.91%	377
Jan 16, 2026	61.55	61.65	61.18	61.18	61.18	-1.28%	523
Jan 15, 2026	61.98	61.98	61.98	61.98	61.98	0.52%	99
Jan 14, 2026	62.23	62.23	61.55	61.66	61.66	-1.05%	1,161
Jan 13, 2026	62.41	62.41	62.31	62.31	62.31	-0.86%	356
Jan 12, 2026	62.30	62.86	62.30	62.86	62.85	0.85%	247
Jan 9, 2026	62.25	62.33	62.25	62.33	62.33	-0.10%	636
Jan 8, 2026	61.93	62.39	61.92	62.39	62.39	0.69%	605
Jan 7, 2026	61.97	61.97	61.97	61.97	61.97	0.13%	373
Jan 6, 2026	61.93	61.93	61.89	61.89	61.89	0.77%	315
Jan 5, 2026	61.41	61.41	61.41	61.41	61.41	1.77%	196
Jan 2, 2026	61.09	61.09	60.34	60.34	60.34	-0.19%	228
Dec 31, 2025	60.46	60.46	60.46	60.46	60.46	-0.41%	77