Cleo Diagnostics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	0.48	0.51	0.46	0.50	0.50	5.32%	130,905
Mar 16, 2026	0.52	0.52	0.47	0.47	0.47	-6.00%	199,617
Mar 13, 2026	0.54	0.54	0.50	0.50	0.50	-1.96%	300,388
Mar 12, 2026	0.53	0.53	0.50	0.51	0.51	-4.67%	141,761
Mar 11, 2026	0.53	0.54	0.52	0.54	0.54	0.94%	58,582
Mar 10, 2026	0.52	0.53	0.52	0.53	0.53	4.95%	10,949
Mar 9, 2026	0.53	0.53	0.49	0.51	0.51	-6.48%	445,480
Mar 6, 2026	0.54	0.56	0.54	0.54	0.54	-1.82%	157,508
Mar 5, 2026	0.55	0.55	0.54	0.55	0.55	2.80%	146,837
Mar 4, 2026	0.54	0.54	0.51	0.54	0.54	-0.93%	319,778
Mar 3, 2026	0.56	0.56	0.52	0.54	0.54	-3.57%	290,047
Mar 2, 2026	0.57	0.58	0.55	0.56	0.56	-4.27%	44,658
Feb 27, 2026	0.57	0.59	0.55	0.59	0.59	1.74%	200,084
Feb 26, 2026	0.60	0.60	0.56	0.58	0.58	-4.17%	105,103
Feb 25, 2026	0.61	0.61	0.58	0.60	0.60	-3.23%	272,156
Feb 24, 2026	0.56	0.62	0.55	0.62	0.62	13.76%	248,698
Feb 23, 2026	0.57	0.57	0.54	0.55	0.55	-4.39%	759,148
Feb 20, 2026	0.59	0.59	0.56	0.57	0.57	-2.56%	339,729
Feb 19, 2026	0.63	0.63	0.57	0.59	0.59	-5.65%	696,790
Feb 18, 2026	0.61	0.66	0.61	0.62	0.62	1.64%	368,573
Feb 17, 2026	0.62	0.62	0.60	0.61	0.61	-0.81%	171,420
Feb 16, 2026	0.61	0.63	0.60	0.62	0.62	1.65%	235,190
Feb 13, 2026	0.61	0.61	0.60	0.61	0.61	-	28,698
Feb 12, 2026	0.62	0.62	0.57	0.61	0.61	-	329,872
Feb 11, 2026	0.62	0.62	0.59	0.61	0.61	-2.42%	257,196
Feb 10, 2026	0.64	0.64	0.61	0.62	0.62	-0.80%	252,806
Feb 9, 2026	0.60	0.65	0.60	0.63	0.63	7.76%	386,618
Feb 6, 2026	0.60	0.60	0.55	0.58	0.58	-3.33%	822,765
Feb 5, 2026	0.63	0.63	0.60	0.60	0.60	-4.76%	241,884
Feb 4, 2026	0.67	0.67	0.63	0.63	0.63	-5.97%	180,069
Feb 3, 2026	0.64	0.67	0.64	0.67	0.67	5.51%	245,674
Feb 2, 2026	0.67	0.69	0.64	0.64	0.64	-3.79%	453,074
Jan 30, 2026	0.74	0.74	0.66	0.66	0.66	-10.81%	619,215
Jan 29, 2026	0.77	0.77	0.72	0.74	0.74	-3.27%	435,686
Jan 28, 2026	0.74	0.77	0.71	0.77	0.77	2.68%	222,112
Jan 27, 2026	0.80	0.80	0.72	0.75	0.75	-5.10%	608,644
Jan 23, 2026	0.80	0.80	0.77	0.79	0.79	-1.88%	177,438
Jan 22, 2026	0.80	0.82	0.75	0.80	0.80	1.27%	263,656
Jan 21, 2026	0.80	0.82	0.78	0.79	0.79	-3.66%	330,562
Jan 20, 2026	0.85	0.87	0.78	0.82	0.82	-5.20%	574,091
Jan 19, 2026	0.78	0.90	0.78	0.87	0.87	13.82%	1,015,960
Jan 16, 2026	0.73	0.81	0.71	0.76	0.76	3.40%	596,775
Jan 15, 2026	0.68	0.76	0.68	0.74	0.74	9.70%	640,790
Jan 14, 2026	0.64	0.68	0.63	0.67	0.67	5.51%	697,811
Jan 13, 2026	0.66	0.67	0.64	0.64	0.64	-	213,678
Jan 12, 2026	0.67	0.67	0.62	0.64	0.64	-5.22%	765,150
Jan 9, 2026	0.62	0.67	0.61	0.67	0.67	9.84%	225,805
Jan 8, 2026	0.61	0.62	0.61	0.61	0.61	1.67%	55,587
Jan 7, 2026	0.60	0.62	0.60	0.60	0.60	0.84%	275,739
Jan 6, 2026	0.60	0.62	0.56	0.60	0.60	-0.83%	672,090