CLIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	53.23	53.60	53.11	53.60	53.60	1.38%	454
Jul 17, 2025	52.92	52.93	52.79	52.87	52.87	0.56%	1,329
Jul 16, 2025	52.53	52.57	52.47	52.57	52.57	0.09%	848
Jul 15, 2025	52.37	52.52	52.35	52.52	52.52	1.26%	1,484
Jul 14, 2025	52.03	52.03	51.87	51.87	51.87	-0.26%	132
Jul 11, 2025	52.19	52.19	52.00	52.00	52.00	-0.31%	111
Jul 10, 2025	51.72	52.17	51.72	52.17	52.17	1.04%	844
Jul 9, 2025	51.57	51.63	51.57	51.63	51.63	-0.27%	582
Jul 8, 2025	51.85	51.85	51.77	51.77	51.77	0.33%	638
Jul 7, 2025	51.87	52.02	51.60	51.60	51.60	-0.90%	546
Jul 3, 2025	52.07	52.07	52.07	52.07	52.07	-0.03%	102
Jul 2, 2025	52.05	52.09	52.05	52.09	52.09	0.44%	421
Jul 1, 2025	51.91	51.91	51.46	51.86	51.86	-0.34%	2,485
Jun 30, 2025	51.92	52.04	51.92	52.04	52.04	-0.25%	405
Jun 27, 2025	52.00	52.17	51.61	52.17	52.17	0.42%	321
Jun 26, 2025	50.96	51.95	50.96	51.95	51.95	1.42%	921
Jun 25, 2025	51.46	51.46	51.23	51.23	51.23	-0.43%	295
Jun 24, 2025	51.27	51.45	51.20	51.45	51.35	1.87%	2,098
Jun 23, 2025	50.44	50.50	50.16	50.50	50.41	-0.93%	1,316
Jun 20, 2025	51.71	51.71	50.98	50.98	50.88	-0.76%	275
Jun 18, 2025	51.49	51.49	51.29	51.37	51.27	0.13%	298
Jun 17, 2025	51.60	51.60	51.31	51.31	51.21	-0.17%	234
Jun 16, 2025	51.27	51.41	51.27	51.39	51.30	0.99%	753
Jun 13, 2025	50.88	51.22	50.88	50.89	50.79	-1.12%	432
Jun 12, 2025	51.41	51.47	51.41	51.47	51.37	-0.69%	377
Jun 11, 2025	52.11	52.19	51.83	51.83	51.73	-0.78%	875
Jun 10, 2025	52.23	52.23	52.23	52.23	52.13	-0.64%	223
Jun 9, 2025	52.67	52.67	52.57	52.57	52.47	1.09%	240
Jun 6, 2025	52.00	52.00	52.00	52.00	51.90	0.46%	67
Jun 5, 2025	51.53	52.12	51.53	51.77	51.67	0.82%	1,117
Jun 4, 2025	51.35	51.35	51.34	51.34	51.25	1.92%	365
Jun 3, 2025	50.08	50.47	50.08	50.38	50.28	0.58%	1,018
Jun 2, 2025	49.95	50.09	49.95	50.09	49.99	0.92%	223
May 30, 2025	49.43	49.63	49.19	49.63	49.54	-0.31%	790
May 29, 2025	49.96	49.96	49.69	49.79	49.69	0.76%	932
May 28, 2025	49.41	49.41	49.41	49.41	49.32	0.08%	168
May 27, 2025	48.78	49.37	48.75	49.37	49.28	1.18%	1,133
May 23, 2025	48.27	48.79	48.27	48.79	48.70	-0.43%	1,523
May 22, 2025	48.68	49.00	48.68	49.00	48.91	0.65%	243
May 21, 2025	48.50	48.72	48.50	48.68	48.59	-0.43%	2,075
May 20, 2025	48.93	48.93	48.85	48.90	48.80	-0.47%	300
May 19, 2025	48.39	49.13	48.39	49.13	49.03	0.03%	495
May 16, 2025	49.14	49.16	49.04	49.11	49.02	0.42%	878
May 15, 2025	49.14	49.14	48.64	48.91	48.81	-1.86%	458
May 14, 2025	49.65	49.83	49.63	49.83	49.74	0.81%	537
May 13, 2025	49.51	49.73	49.40	49.43	49.34	1.94%	1,101
May 12, 2025	48.57	49.31	48.36	48.49	48.40	2.68%	1,109
May 9, 2025	47.08	47.23	47.08	47.23	47.13	-0.15%	362
May 8, 2025	46.58	47.30	46.58	47.30	47.21	2.77%	622
May 7, 2025	45.78	46.11	45.78	46.02	45.93	0.17%	2,132