CLOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	51.85	51.93	51.84	51.84	51.84	-0.12%	338,526
Sep 11, 2025	51.90	51.90	51.86	51.90	51.90	-0.02%	422,082
Sep 10, 2025	51.90	51.91	51.84	51.91	51.91	0.08%	257,505
Sep 9, 2025	51.89	51.89	51.86	51.87	51.87	0.04%	95,644
Sep 8, 2025	51.84	51.88	51.81	51.85	51.85	0.02%	385,769
Sep 5, 2025	51.84	51.84	51.76	51.84	51.84	0.12%	349,473
Sep 4, 2025	51.81	51.84	51.78	51.78	51.78	-0.07%	292,386
Sep 3, 2025	51.80	51.83	51.78	51.82	51.82	0.04%	320,271
Sep 2, 2025	51.80	51.81	51.74	51.79	51.79	-0.37%	175,964
Aug 29, 2025	51.98	52.00	51.96	51.99	51.76	0.04%	318,628
Aug 28, 2025	51.94	52.02	51.91	51.97	51.74	-0.04%	383,951
Aug 27, 2025	51.92	52.01	51.92	51.99	51.76	0.03%	278,753
Aug 26, 2025	51.90	52.00	51.90	51.97	51.74	0.02%	314,837
Aug 25, 2025	51.93	51.97	51.92	51.96	51.73	0.01%	481,205
Aug 22, 2025	51.91	51.97	51.87	51.95	51.72	0.11%	151,188
Aug 21, 2025	51.85	51.92	51.84	51.90	51.67	-0.01%	688,241
Aug 20, 2025	51.84	51.90	51.84	51.90	51.67	0.14%	2,113,769
Aug 19, 2025	51.90	51.90	51.83	51.83	51.60	-	314,955
Aug 18, 2025	51.89	51.89	51.83	51.83	51.60	-0.06%	539,783
Aug 15, 2025	51.91	51.91	51.81	51.86	51.63	0.10%	292,147
Aug 14, 2025	51.88	51.88	51.80	51.81	51.58	-	454,095
Aug 13, 2025	51.77	51.81	51.77	51.81	51.58	0.03%	208,152
Aug 12, 2025	51.77	51.81	51.77	51.80	51.57	0.05%	317,254
Aug 11, 2025	51.80	51.80	51.74	51.77	51.54	0.06%	244,920
Aug 8, 2025	51.74	51.84	51.74	51.74	51.51	0.02%	420,819
Aug 7, 2025	51.72	51.78	51.72	51.73	51.50	-0.01%	360,601
Aug 6, 2025	51.70	51.78	51.70	51.74	51.51	-	139,817
Aug 5, 2025	51.72	51.77	51.70	51.74	51.51	-0.03%	337,332
Aug 4, 2025	51.80	51.80	51.72	51.75	51.52	0.06%	188,569
Aug 1, 2025	51.70	51.73	51.68	51.72	51.49	-0.38%	622,666
Jul 31, 2025	51.90	51.93	51.89	51.92	51.46	0.05%	815,636
Jul 30, 2025	51.91	51.91	51.88	51.89	51.43	-0.02%	208,575
Jul 29, 2025	51.91	51.91	51.88	51.90	51.44	0.02%	218,219
Jul 28, 2025	51.88	51.89	51.87	51.89	51.43	0.06%	120,545
Jul 25, 2025	51.87	51.88	51.85	51.86	51.40	0.02%	247,508
Jul 24, 2025	51.84	51.87	51.83	51.85	51.39	0.02%	690,838
Jul 23, 2025	51.85	51.86	51.83	51.84	51.38	-	255,531
Jul 22, 2025	51.83	51.85	51.83	51.84	51.38	0.04%	276,104
Jul 21, 2025	51.84	51.85	51.79	51.82	51.36	-	249,658
Jul 18, 2025	51.83	51.85	51.79	51.82	51.36	-	382,545
Jul 17, 2025	51.82	51.85	51.78	51.82	51.36	0.02%	595,981
Jul 16, 2025	51.82	51.83	51.78	51.81	51.35	-	379,120
Jul 15, 2025	51.79	51.82	51.77	51.81	51.35	0.02%	315,504
Jul 14, 2025	51.78	51.81	51.75	51.80	51.34	0.04%	326,017
Jul 11, 2025	51.77	51.80	51.73	51.78	51.32	0.02%	387,556
Jul 10, 2025	51.79	51.79	51.73	51.77	51.31	-0.02%	307,346
Jul 9, 2025	51.77	51.78	51.72	51.78	51.32	0.08%	494,869
Jul 8, 2025	51.76	51.79	51.71	51.74	51.28	-	234,844
Jul 7, 2025	51.76	51.79	51.71	51.74	51.28	-0.10%	312,864
Jul 3, 2025	51.74	51.81	51.74	51.79	51.33	0.10%	184,522