CLOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	51.88	51.88	51.80	51.86	51.86	-	637,415
Mar 26, 2026	51.89	51.89	51.83	51.86	51.86	-	788,758
Mar 25, 2026	51.87	51.88	51.82	51.86	51.86	-	1,245,456
Mar 24, 2026	51.78	51.88	51.78	51.86	51.86	0.11%	7,416,765
Mar 23, 2026	51.77	51.81	51.71	51.80	51.80	0.10%	736,077
Mar 20, 2026	51.80	51.81	51.69	51.75	51.75	0.03%	646,134
Mar 19, 2026	51.71	51.75	51.69	51.74	51.74	0.02%	765,486
Mar 18, 2026	51.79	51.79	51.72	51.73	51.73	-0.04%	391,450
Mar 17, 2026	51.72	51.77	51.72	51.75	51.75	0.08%	295,302
Mar 16, 2026	51.73	51.76	51.68	51.71	51.71	0.04%	458,898
Mar 13, 2026	51.63	51.76	51.63	51.69	51.69	0.04%	379,978
Mar 12, 2026	51.67	51.75	51.62	51.66	51.66	-0.10%	706,782
Mar 11, 2026	51.65	51.73	51.63	51.71	51.71	0.10%	304,386
Mar 10, 2026	51.62	51.69	51.62	51.66	51.66	0.01%	367,226
Mar 9, 2026	51.61	51.67	51.56	51.66	51.66	0.06%	442,472
Mar 6, 2026	51.68	51.68	51.57	51.63	51.63	-	717,114
Mar 5, 2026	51.60	51.67	51.60	51.63	51.63	-0.04%	259,126
Mar 4, 2026	51.63	51.65	51.59	51.65	51.65	-0.08%	321,266
Mar 3, 2026	51.62	51.69	51.62	51.68	51.68	0.07%	236,065
Mar 2, 2026	51.63	51.68	51.53	51.65	51.65	-0.30%	449,233
Feb 27, 2026	51.88	51.90	51.79	51.80	51.62	-0.17%	731,273
Feb 26, 2026	51.89	51.92	51.88	51.89	51.70	-0.01%	501,595
Feb 25, 2026	51.91	51.93	51.88	51.90	51.71	-	543,556
Feb 24, 2026	51.93	51.93	51.88	51.90	51.71	0.02%	340,662
Feb 23, 2026	51.90	51.91	51.88	51.89	51.70	-	264,251
Feb 20, 2026	51.91	51.92	51.87	51.89	51.70	0.04%	505,739
Feb 19, 2026	51.90	51.90	51.86	51.87	51.68	-0.04%	529,725
Feb 18, 2026	51.90	51.91	51.87	51.89	51.70	0.03%	317,434
Feb 17, 2026	51.88	51.91	51.85	51.87	51.68	-0.01%	454,582
Feb 13, 2026	51.88	51.90	51.86	51.88	51.69	-0.03%	464,081
Feb 12, 2026	51.88	51.90	51.85	51.89	51.70	0.03%	1,379,100
Feb 11, 2026	51.89	51.89	51.86	51.88	51.69	0.06%	548,278
Feb 10, 2026	51.88	51.88	51.84	51.85	51.66	-0.02%	377,044
Feb 9, 2026	51.87	51.87	51.84	51.86	51.67	0.02%	445,232
Feb 6, 2026	51.84	51.86	51.82	51.85	51.66	0.06%	461,624
Feb 5, 2026	51.88	51.88	51.81	51.82	51.63	-0.04%	364,336
Feb 4, 2026	51.89	51.89	51.83	51.84	51.65	-0.05%	294,189
Feb 3, 2026	51.86	51.88	51.84	51.86	51.67	0.02%	658,399
Feb 2, 2026	51.87	51.87	51.83	51.85	51.66	-0.37%	489,418
Jan 30, 2026	52.05	52.05	52.02	52.05	51.65	0.01%	215,742
Jan 29, 2026	51.96	52.04	51.96	52.04	51.64	0.05%	308,292
Jan 28, 2026	52.00	52.02	51.97	52.02	51.62	0.05%	189,792
Jan 27, 2026	51.96	52.02	51.96	51.99	51.59	-	286,100
Jan 26, 2026	51.94	52.01	51.94	51.99	51.59	0.02%	379,152
Jan 23, 2026	51.95	51.99	51.94	51.98	51.58	0.06%	279,143
Jan 22, 2026	51.92	51.99	51.92	51.95	51.55	-	621,986
Jan 21, 2026	51.93	51.96	51.93	51.95	51.55	0.03%	444,056
Jan 20, 2026	51.94	51.99	51.91	51.93	51.53	-0.03%	565,262
Jan 16, 2026	51.92	51.95	51.91	51.95	51.55	0.05%	499,911
Jan 15, 2026	51.88	51.94	51.85	51.92	51.52	0.17%	2,871,978