Cleo Diagnostics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.39	0.39	0.39	0.39	-	1.32%	12,605
Jul 31, 2025	0.40	0.41	0.38	0.38	-	-5.00%	51,028
Jul 30, 2025	0.37	0.40	0.37	0.40	-	8.11%	86,607
Jul 29, 2025	0.40	0.40	0.37	0.37	-	-3.90%	72,278
Jul 28, 2025	0.39	0.39	0.38	0.39	-	1.32%	15,210
Jul 25, 2025	0.40	0.40	0.38	0.38	-	-4.40%	142,981
Jul 24, 2025	0.40	0.40	0.40	0.40	-	0.63%	119,634
Jul 23, 2025	0.39	0.40	0.39	0.40	-	2.60%	45,730
Jul 22, 2025	0.38	0.39	0.38	0.39	-	1.32%	75,172
Jul 21, 2025	0.38	0.39	0.38	0.38	-	4.11%	49,968
Jul 18, 2025	0.37	0.37	0.37	0.37	-	-1.35%	53,386
Jul 17, 2025	0.37	0.37	0.37	0.37	-	-	23,053
Jul 16, 2025	0.37	0.37	0.37	0.37	-	-0.67%	8,000
Jul 15, 2025	0.37	0.37	0.37	0.37	-	0.68%	1,000
Jul 14, 2025	0.37	0.37	0.36	0.37	-	1.37%	30,164
Jul 11, 2025	0.37	0.38	0.37	0.37	-	1.39%	5,097
Jul 10, 2025	0.37	0.38	0.36	0.36	-	1.41%	66,290
Jul 9, 2025	0.35	0.36	0.35	0.36	-	1.43%	76,365
Jul 8, 2025	0.38	0.38	0.35	0.35	-	-7.89%	106,224
Jul 7, 2025	0.39	0.41	0.38	0.38	-	-5.00%	178,783
Jul 4, 2025	0.40	0.41	0.39	0.40	-	2.56%	149,786
Jul 3, 2025	0.39	0.39	0.39	0.39	-	-2.50%	2,086
Jul 2, 2025	0.38	0.40	0.38	0.40	-	2.56%	77,448
Jul 1, 2025	0.39	0.40	0.39	0.39	-	-	16,637
Jun 30, 2025	0.40	0.44	0.39	0.39	-	-2.50%	190,286
Jun 27, 2025	0.40	0.41	0.39	0.40	-	-	80,803
Jun 26, 2025	0.39	0.41	0.39	0.40	-	8.11%	88,455
Jun 25, 2025	0.36	0.40	0.36	0.37	-	8.82%	302,624
Jun 24, 2025	0.34	0.34	0.34	0.34	-	-	57,000
Jun 23, 2025	0.36	0.36	0.34	0.34	-	-2.86%	6,019
Jun 20, 2025	0.35	0.35	0.35	0.35	-	-	11,987
Jun 19, 2025	0.35	0.35	0.35	0.35	-	-	75,903
Jun 18, 2025	0.35	0.35	0.35	0.35	-	-	50,000
Jun 17, 2025	0.35	0.35	0.34	0.35	-	1.45%	78,377
Jun 16, 2025	0.37	0.37	0.35	0.35	-	-1.43%	55,100
Jun 13, 2025	0.39	0.39	0.35	0.35	-	-7.89%	136,394
Jun 12, 2025	0.36	0.38	0.36	0.38	-	5.56%	124,711
Jun 11, 2025	0.36	0.36	0.35	0.36	-	-4.00%	68,658
Jun 10, 2025	0.36	0.38	0.36	0.38	-	8.70%	47,595
Jun 6, 2025	0.34	0.35	0.34	0.35	-	1.47%	75,836
Jun 5, 2025	0.34	0.35	0.34	0.34	-	-1.45%	17,700
Jun 4, 2025	0.35	0.35	0.34	0.35	-	-	17,086
Jun 3, 2025	0.36	0.36	0.35	0.35	-	1.47%	11,719
Jun 2, 2025	0.35	0.35	0.34	0.34	-	-6.85%	79,842
May 30, 2025	0.37	0.37	0.37	0.37	-	1.39%	24,655
May 29, 2025	0.35	0.36	0.34	0.36	-	5.88%	41,177
May 28, 2025	0.34	0.35	0.34	0.34	-	-2.86%	45,717
May 27, 2025	0.35	0.35	0.34	0.35	-	-6.67%	17,495
May 26, 2025	0.38	0.38	0.38	0.38	-	-	1,420
May 23, 2025	0.36	0.38	0.36	0.38	-	7.14%	29,285