CLIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	57.29	57.29	57.29	57.29	57.29	-1.54%	103
Jul 21, 2026	58.19	58.19	58.19	58.19	58.18	-1.19%	53
Jul 20, 2026	58.29	59.08	58.29	58.89	58.89	1.11%	1,216
Jul 17, 2026	58.24	58.24	58.24	58.24	58.24	-1.11%	12
Jul 16, 2026	59.53	59.72	58.89	58.89	58.89	-1.56%	924
Jul 15, 2026	59.83	59.83	59.83	59.83	59.83	2.23%	152
Jul 14, 2026	58.51	58.52	58.51	58.52	58.52	0.71%	659
Jul 13, 2026	58.01	58.11	58.00	58.11	58.11	-0.40%	838
Jul 10, 2026	58.46	58.46	58.34	58.34	58.34	-0.54%	116
Jul 9, 2026	58.08	58.66	58.08	58.66	58.66	1.49%	227
Jul 8, 2026	57.80	57.80	57.80	57.80	57.80	1.01%	133
Jul 7, 2026	57.07	57.22	57.07	57.22	57.22	-0.10%	1,156
Jul 6, 2026	56.93	57.42	56.85	57.28	57.28	1.50%	4,659
Jul 2, 2026	56.52	56.54	56.43	56.43	56.43	0.08%	1,866
Jul 1, 2026	56.42	56.59	56.39	56.39	56.39	2.29%	3,026
Jun 30, 2026	55.12	55.12	55.12	55.12	55.12	-0.63%	26
Jun 29, 2026	55.47	55.47	55.47	55.47	55.47	1.64%	187
Jun 26, 2026	54.15	54.58	54.15	54.58	54.58	0.73%	2,372
Jun 25, 2026	54.84	54.84	54.18	54.18	54.18	-1.89%	341
Jun 24, 2026	55.23	55.23	55.23	55.23	55.23	0.34%	163
Jun 23, 2026	55.13	55.13	55.13	55.13	55.04	0.70%	56
Jun 22, 2026	54.75	54.75	54.75	54.75	54.66	-2.78%	13
Jun 18, 2026	56.32	56.32	56.32	56.32	56.22	1.78%	32
Jun 17, 2026	55.33	55.33	55.33	55.33	55.24	-1.06%	155
Jun 16, 2026	55.69	55.92	55.69	55.92	55.83	0.29%	449
Jun 15, 2026	55.00	55.95	55.00	55.76	55.67	2.54%	1,974
Jun 12, 2026	54.38	54.38	54.38	54.38	54.29	-0.30%	58
Jun 11, 2026	53.92	54.54	53.92	54.54	54.45	0.64%	342
Jun 10, 2026	54.94	54.94	54.20	54.20	54.10	-2.37%	571
Jun 9, 2026	55.51	55.51	55.51	55.51	55.42	0.34%	39
Jun 8, 2026	55.43	55.43	55.32	55.32	55.23	-0.87%	1,017
Jun 5, 2026	56.18	56.34	55.80	55.80	55.71	-2.59%	215
Jun 4, 2026	57.47	57.47	57.29	57.29	57.19	1.29%	193
Jun 3, 2026	56.56	56.56	56.56	56.56	56.46	-2.35%	84
Jun 2, 2026	58.17	58.17	57.92	57.92	57.82	-0.88%	689
Jun 1, 2026	58.43	58.43	58.43	58.43	58.33	0.43%	111
May 29, 2026	58.18	58.18	58.18	58.18	58.08	-1.00%	23
May 28, 2026	58.44	58.77	58.44	58.77	58.67	-0.49%	299
May 27, 2026	58.59	59.06	58.59	59.06	58.96	0.22%	267
May 26, 2026	58.93	58.93	58.93	58.93	58.83	0.99%	72
May 22, 2026	58.40	58.49	58.35	58.35	58.25	-0.34%	459
May 21, 2026	58.07	58.55	58.07	58.55	58.45	0.25%	439
May 20, 2026	58.40	58.40	58.40	58.40	58.30	2.35%	32
May 19, 2026	57.36	57.36	57.06	57.06	56.96	-1.42%	240
May 18, 2026	57.88	57.88	57.88	57.88	57.78	-0.49%	159
May 15, 2026	58.07	58.17	58.07	58.17	58.07	-1.00%	419
May 14, 2026	58.75	58.75	58.75	58.75	58.65	-1.16%	257
May 13, 2026	59.44	59.44	59.44	59.44	59.34	1.63%	69
May 12, 2026	58.49	58.49	58.49	58.49	58.39	-0.84%	23
May 11, 2026	58.99	58.99	58.99	58.99	58.89	-0.73%	121