CLOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	51.89	51.89	51.84	51.84	51.84	-0.06%	338,535
Jul 15, 2026	51.83	51.88	51.83	51.87	51.87	0.07%	310,236
Jul 14, 2026	51.82	51.86	51.82	51.84	51.84	0.03%	301,544
Jul 13, 2026	51.84	51.85	51.81	51.82	51.82	0.02%	326,168
Jul 10, 2026	51.81	51.84	51.81	51.81	51.81	0.04%	329,597
Jul 9, 2026	51.79	51.81	51.78	51.79	51.79	0.02%	202,468
Jul 8, 2026	51.80	51.80	51.78	51.78	51.78	-	310,868
Jul 7, 2026	51.77	51.80	51.77	51.78	51.78	0.02%	197,380
Jul 6, 2026	51.81	51.81	51.76	51.77	51.77	0.01%	1,061,649
Jul 2, 2026	51.75	51.80	51.74	51.77	51.77	0.08%	367,269
Jul 1, 2026	51.77	51.79	51.72	51.73	51.73	0.02%	547,015
Jun 30, 2026	51.95	51.95	51.91	51.91	51.71	-0.04%	1,507,118
Jun 29, 2026	51.96	51.96	51.91	51.93	51.73	0.02%	344,255
Jun 26, 2026	51.95	51.95	51.91	51.92	51.72	0.02%	289,980
Jun 25, 2026	51.92	51.94	51.88	51.91	51.71	0.01%	243,501
Jun 24, 2026	51.92	51.92	51.87	51.91	51.71	-0.02%	284,240
Jun 23, 2026	51.89	51.94	51.88	51.92	51.72	-0.01%	188,312
Jun 22, 2026	51.97	51.97	51.88	51.92	51.72	0.09%	272,487
Jun 18, 2026	51.87	51.92	51.87	51.88	51.68	0.02%	194,595
Jun 17, 2026	51.84	51.89	51.84	51.87	51.67	-0.03%	323,436
Jun 16, 2026	51.95	51.95	51.85	51.88	51.68	0.03%	336,361
Jun 15, 2026	51.88	51.88	51.85	51.87	51.67	0.01%	413,048
Jun 12, 2026	51.84	51.88	51.84	51.86	51.66	0.02%	504,393
Jun 11, 2026	51.86	51.87	51.82	51.85	51.65	0.04%	294,006
Jun 10, 2026	51.83	51.85	51.82	51.83	51.63	-	270,934
Jun 9, 2026	51.82	51.85	51.82	51.83	51.63	-0.03%	291,287
Jun 8, 2026	51.84	51.86	51.83	51.85	51.65	0.04%	297,484
Jun 5, 2026	51.86	51.86	51.82	51.83	51.63	0.01%	256,489
Jun 4, 2026	51.84	51.85	51.81	51.82	51.62	0.01%	602,866
Jun 3, 2026	51.83	51.84	51.80	51.82	51.62	0.02%	384,836
Jun 2, 2026	51.82	51.84	51.80	51.81	51.61	0.02%	436,637
Jun 1, 2026	51.83	51.84	51.79	51.80	51.60	0.02%	752,287
May 29, 2026	52.01	52.01	51.99	51.99	51.59	-0.01%	417,096
May 28, 2026	52.00	52.00	51.97	52.00	51.59	0.02%	273,348
May 27, 2026	51.98	51.99	51.97	51.99	51.58	-	240,889
May 26, 2026	52.00	52.00	51.97	51.99	51.59	-0.01%	430,649
May 22, 2026	51.95	51.99	51.95	51.99	51.59	0.11%	201,617
May 21, 2026	51.91	51.96	51.91	51.93	51.53	0.02%	267,311
May 20, 2026	51.94	51.94	51.92	51.92	51.52	-0.01%	669,192
May 19, 2026	51.95	51.95	51.91	51.93	51.53	0.03%	222,193
May 18, 2026	51.91	51.94	51.91	51.91	51.51	-	320,816
May 15, 2026	51.96	51.97	51.89	51.91	51.51	0.04%	1,400,605
May 14, 2026	51.92	51.93	51.89	51.89	51.49	-	302,817
May 13, 2026	51.89	51.93	51.88	51.89	51.49	-0.01%	265,044
May 12, 2026	51.87	51.90	51.87	51.90	51.50	0.04%	221,671
May 11, 2026	51.90	51.90	51.86	51.88	51.48	0.01%	1,168,517
May 8, 2026	51.92	51.92	51.85	51.88	51.48	0.07%	431,549
May 7, 2026	51.87	51.87	51.83	51.84	51.44	-	384,114
May 6, 2026	51.86	51.86	51.82	51.84	51.44	0.02%	278,153
May 5, 2026	51.84	51.84	51.80	51.83	51.43	0.07%	247,734