CLOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	51.88	51.90	51.86	51.88	51.88	-0.03%	464,081
Feb 12, 2026	51.88	51.90	51.85	51.89	51.89	0.03%	1,379,100
Feb 11, 2026	51.89	51.89	51.86	51.88	51.88	0.06%	548,278
Feb 10, 2026	51.88	51.88	51.84	51.85	51.85	-0.02%	377,044
Feb 9, 2026	51.87	51.87	51.84	51.86	51.86	0.02%	445,232
Feb 6, 2026	51.84	51.86	51.82	51.85	51.85	0.06%	461,624
Feb 5, 2026	51.88	51.88	51.81	51.82	51.82	-0.04%	364,336
Feb 4, 2026	51.89	51.89	51.83	51.84	51.84	-0.05%	294,189
Feb 3, 2026	51.86	51.88	51.84	51.86	51.86	0.02%	658,399
Feb 2, 2026	51.87	51.87	51.83	51.85	51.85	-0.37%	489,418
Jan 30, 2026	52.05	52.05	52.02	52.05	51.84	0.01%	215,742
Jan 29, 2026	51.96	52.04	51.96	52.04	51.83	0.05%	308,292
Jan 28, 2026	52.00	52.02	51.97	52.02	51.81	0.05%	189,792
Jan 27, 2026	51.96	52.02	51.96	51.99	51.78	-	286,100
Jan 26, 2026	51.94	52.01	51.94	51.99	51.78	0.02%	379,152
Jan 23, 2026	51.95	51.99	51.94	51.98	51.77	0.06%	279,143
Jan 22, 2026	51.92	51.99	51.92	51.95	51.74	-	621,986
Jan 21, 2026	51.93	51.96	51.93	51.95	51.74	0.03%	444,056
Jan 20, 2026	51.94	51.99	51.91	51.93	51.72	-0.03%	565,262
Jan 16, 2026	51.92	51.95	51.91	51.95	51.74	0.05%	499,911
Jan 15, 2026	51.88	51.94	51.85	51.92	51.71	0.17%	2,871,978
Jan 14, 2026	51.85	51.86	51.83	51.83	51.62	-0.01%	208,197
Jan 13, 2026	51.82	51.85	51.82	51.84	51.63	0.02%	219,743
Jan 12, 2026	51.81	51.83	51.81	51.83	51.62	0.03%	522,950
Jan 9, 2026	51.81	51.83	51.80	51.81	51.60	0.02%	423,475
Jan 8, 2026	51.81	51.82	51.78	51.80	51.59	-0.02%	868,636
Jan 7, 2026	51.78	51.81	51.78	51.81	51.60	0.08%	670,102
Jan 6, 2026	51.80	51.80	51.75	51.77	51.56	-0.02%	250,169
Jan 5, 2026	51.77	51.78	51.75	51.78	51.57	0.02%	624,165
Jan 2, 2026	51.75	51.78	51.75	51.77	51.56	0.05%	313,551
Dec 31, 2025	51.78	51.78	51.73	51.75	51.54	0.01%	397,121
Dec 30, 2025	51.74	51.75	51.70	51.74	51.53	0.05%	345,462
Dec 29, 2025	51.70	51.76	51.68	51.72	51.51	0.02%	207,897
Dec 26, 2025	51.70	51.71	51.65	51.71	51.50	0.06%	212,947
Dec 24, 2025	51.67	51.69	51.67	51.68	51.47	0.08%	245,038
Dec 23, 2025	51.70	51.71	51.63	51.64	51.43	-0.02%	662,122
Dec 22, 2025	51.61	51.66	51.61	51.64	51.44	0.04%	366,293
Dec 19, 2025	51.62	51.64	51.59	51.63	51.42	-0.41%	569,918
Dec 18, 2025	51.83	51.84	51.81	51.84	51.40	0.06%	321,693
Dec 17, 2025	51.83	51.83	51.80	51.81	51.37	0.01%	241,947
Dec 16, 2025	51.82	51.82	51.78	51.80	51.37	0.03%	691,106
Dec 15, 2025	51.78	51.81	51.78	51.79	51.35	0.02%	900,384
Dec 12, 2025	51.81	51.81	51.76	51.78	51.34	0.02%	126,459
Dec 11, 2025	51.74	51.78	51.74	51.77	51.33	0.03%	218,292
Dec 10, 2025	51.78	51.78	51.74	51.75	51.32	0.01%	569,911
Dec 9, 2025	51.78	51.78	51.74	51.75	51.31	-0.02%	1,022,463
Dec 8, 2025	51.74	51.78	51.74	51.76	51.32	0.04%	755,007
Dec 5, 2025	51.70	51.76	51.70	51.74	51.30	-0.04%	351,953
Dec 4, 2025	51.73	51.76	51.73	51.76	51.32	0.02%	473,771
Dec 3, 2025	51.75	51.76	51.74	51.75	51.31	0.01%	247,728