CLOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	51.96	51.96	51.94	51.94	51.94	0.01%	275,950
Aug 24, 2026	51.92	51.94	51.91	51.94	51.94	0.03%	1,028,135
Aug 21, 2026	51.91	51.93	51.90	51.92	51.92	0.06%	454,762
Aug 20, 2026	51.92	51.93	51.89	51.89	51.89	0.02%	385,333
Aug 19, 2026	51.90	51.91	51.87	51.88	51.88	0.02%	990,491
Aug 18, 2026	51.91	51.91	51.87	51.87	51.87	-0.01%	280,573
Aug 17, 2026	51.87	51.89	51.86	51.88	51.88	0.02%	421,521
Aug 14, 2026	51.87	51.89	51.83	51.87	51.87	0.01%	450,659
Aug 13, 2026	51.84	51.87	51.84	51.86	51.86	0.04%	455,531
Aug 12, 2026	51.84	51.85	51.83	51.84	51.84	0.01%	335,173
Aug 11, 2026	51.84	51.85	51.82	51.84	51.84	0.05%	354,121
Aug 10, 2026	51.83	51.84	51.81	51.81	51.81	-0.01%	233,063
Aug 7, 2026	51.84	51.84	51.81	51.82	51.82	-0.01%	239,331
Aug 6, 2026	51.84	51.84	51.80	51.82	51.82	0.04%	232,356
Aug 5, 2026	51.84	51.84	51.78	51.80	51.80	-0.04%	529,826
Aug 4, 2026	51.78	51.82	51.78	51.82	51.82	0.06%	300,801
Aug 3, 2026	51.82	51.84	51.77	51.79	51.79	-	449,345
Jul 31, 2026	51.99	52.00	51.99	52.00	51.79	0.02%	225,370
Jul 30, 2026	51.99	51.99	51.96	51.99	51.78	0.01%	373,668
Jul 29, 2026	51.98	51.99	51.94	51.98	51.77	0.07%	343,275
Jul 28, 2026	51.91	51.97	51.90	51.95	51.74	0.06%	1,373,506
Jul 27, 2026	51.92	51.94	51.91	51.92	51.71	-	171,765
Jul 24, 2026	51.89	51.93	51.88	51.92	51.71	0.09%	334,326
Jul 23, 2026	51.89	51.90	51.87	51.87	51.66	-	373,790
Jul 22, 2026	51.89	51.89	51.87	51.87	51.66	0.02%	258,177
Jul 21, 2026	51.89	51.89	51.85	51.86	51.65	-0.02%	573,771
Jul 20, 2026	51.89	51.89	51.86	51.87	51.66	0.01%	298,384
Jul 17, 2026	51.86	51.89	51.86	51.87	51.66	0.05%	319,575
Jul 16, 2026	51.89	51.89	51.84	51.84	51.63	-0.06%	338,674
Jul 15, 2026	51.83	51.88	51.83	51.87	51.66	0.07%	310,377
Jul 14, 2026	51.82	51.86	51.82	51.84	51.63	0.03%	301,544
Jul 13, 2026	51.84	51.85	51.81	51.82	51.61	0.02%	326,168
Jul 10, 2026	51.81	51.84	51.81	51.81	51.60	0.04%	329,597
Jul 9, 2026	51.79	51.81	51.78	51.79	51.58	0.02%	202,468
Jul 8, 2026	51.80	51.80	51.78	51.78	51.57	-	310,868
Jul 7, 2026	51.77	51.80	51.77	51.78	51.57	0.02%	197,380
Jul 6, 2026	51.81	51.81	51.76	51.77	51.56	0.01%	1,061,649
Jul 2, 2026	51.75	51.80	51.74	51.77	51.56	0.08%	367,269
Jul 1, 2026	51.77	51.79	51.72	51.73	51.52	0.02%	547,015
Jun 30, 2026	51.95	51.95	51.91	51.91	51.51	-0.04%	1,507,118
Jun 29, 2026	51.96	51.96	51.91	51.93	51.53	0.02%	344,255
Jun 26, 2026	51.95	51.95	51.91	51.92	51.52	0.02%	289,980
Jun 25, 2026	51.92	51.94	51.88	51.91	51.51	0.01%	243,501
Jun 24, 2026	51.92	51.92	51.87	51.91	51.50	-0.02%	284,240
Jun 23, 2026	51.89	51.94	51.88	51.92	51.51	-0.01%	188,312
Jun 22, 2026	51.97	51.97	51.88	51.92	51.52	0.09%	272,487
Jun 18, 2026	51.87	51.92	51.87	51.88	51.47	0.02%	194,595
Jun 17, 2026	51.84	51.89	51.84	51.87	51.46	-0.03%	323,436
Jun 16, 2026	51.95	51.95	51.85	51.88	51.48	0.03%	336,361
Jun 15, 2026	51.88	51.88	51.85	51.87	51.46	0.01%	413,048