CLOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	51.81	51.82	51.79	51.80	-	-0.03%	554,871
Jan 7, 2026	51.78	51.81	51.78	51.81	51.81	0.08%	670,102
Jan 6, 2026	51.80	51.80	51.75	51.77	51.77	-0.02%	250,169
Jan 5, 2026	51.77	51.78	51.75	51.78	51.78	0.02%	624,160
Jan 2, 2026	51.75	51.78	51.75	51.77	51.77	0.05%	313,551
Dec 31, 2025	51.78	51.78	51.73	51.75	51.74	0.01%	397,121
Dec 30, 2025	51.74	51.75	51.70	51.74	51.74	0.05%	345,462
Dec 29, 2025	51.70	51.76	51.68	51.72	51.71	0.02%	207,897
Dec 26, 2025	51.70	51.71	51.65	51.71	51.71	0.06%	212,947
Dec 24, 2025	51.67	51.69	51.67	51.68	51.68	0.08%	245,038
Dec 23, 2025	51.70	51.71	51.63	51.64	51.64	-0.02%	662,122
Dec 22, 2025	51.61	51.66	51.61	51.64	51.64	0.04%	366,293
Dec 19, 2025	51.62	51.64	51.59	51.63	51.63	-0.41%	569,918
Dec 18, 2025	51.83	51.84	51.81	51.84	51.61	0.06%	321,693
Dec 17, 2025	51.83	51.83	51.80	51.81	51.58	0.01%	241,947
Dec 16, 2025	51.82	51.82	51.78	51.80	51.57	0.03%	691,106
Dec 15, 2025	51.78	51.81	51.78	51.79	51.56	0.02%	900,384
Dec 12, 2025	51.81	51.81	51.76	51.78	51.55	0.02%	126,459
Dec 11, 2025	51.74	51.78	51.74	51.77	51.54	0.03%	218,292
Dec 10, 2025	51.78	51.78	51.74	51.75	51.52	0.01%	569,911
Dec 9, 2025	51.78	51.78	51.74	51.75	51.52	-0.02%	1,022,463
Dec 8, 2025	51.74	51.78	51.74	51.76	51.53	0.04%	755,007
Dec 5, 2025	51.70	51.76	51.70	51.74	51.51	-0.04%	351,953
Dec 4, 2025	51.73	51.76	51.73	51.76	51.53	0.02%	473,771
Dec 3, 2025	51.75	51.76	51.74	51.75	51.52	0.01%	247,728
Dec 2, 2025	51.73	51.75	51.72	51.74	51.51	0.05%	663,456
Dec 1, 2025	51.71	51.76	51.70	51.72	51.49	-0.42%	551,797
Nov 28, 2025	51.92	51.95	51.91	51.93	51.49	0.08%	158,655
Nov 26, 2025	51.89	51.92	51.89	51.90	51.45	0.04%	209,866
Nov 25, 2025	51.93	51.93	51.87	51.88	51.44	-0.02%	520,370
Nov 24, 2025	51.88	51.92	51.88	51.89	51.44	-	289,495
Nov 21, 2025	51.90	51.90	51.86	51.89	51.44	0.08%	147,892
Nov 20, 2025	51.89	51.89	51.84	51.85	51.41	-0.02%	273,695
Nov 19, 2025	51.89	51.89	51.85	51.86	51.41	0.02%	159,939
Nov 18, 2025	51.88	51.88	51.83	51.85	51.41	-	454,886
Nov 17, 2025	51.88	51.89	51.82	51.85	51.41	0.01%	272,027
Nov 14, 2025	51.81	51.87	51.81	51.84	51.40	0.02%	227,688
Nov 13, 2025	51.81	51.84	51.81	51.83	51.39	0.06%	527,067
Nov 12, 2025	51.80	51.84	51.80	51.80	51.36	-0.05%	918,896
Nov 11, 2025	51.81	51.84	51.80	51.83	51.39	0.06%	148,074
Nov 10, 2025	51.78	51.81	51.77	51.80	51.36	0.05%	271,778
Nov 7, 2025	51.80	51.80	51.73	51.77	51.33	0.07%	130,685
Nov 6, 2025	51.75	51.80	51.70	51.74	51.30	-0.02%	353,219
Nov 5, 2025	51.75	51.80	51.74	51.75	51.31	-0.02%	434,294
Nov 4, 2025	51.75	51.77	51.73	51.76	51.32	0.08%	308,045
Nov 3, 2025	51.76	51.76	51.70	51.72	51.28	-0.40%	315,074
Oct 31, 2025	51.92	51.95	51.91	51.93	51.25	0.08%	203,785
Oct 30, 2025	51.92	51.92	51.88	51.89	51.21	-0.06%	352,756
Oct 29, 2025	51.90	51.94	51.90	51.92	51.24	0.03%	140,808
Oct 28, 2025	51.87	51.93	51.87	51.90	51.23	0.05%	250,333