Cleo Diagnostics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.70	0.70	0.62	0.64	0.64	-7.25%	352,349
May 15, 2026	0.67	0.70	0.66	0.69	0.69	1.47%	357,419
May 14, 2026	0.66	0.68	0.66	0.68	0.68	4.62%	63,175
May 13, 2026	0.68	0.68	0.65	0.65	0.65	-2.99%	30,130
May 12, 2026	0.69	0.69	0.66	0.67	0.67	-2.90%	119,041
May 11, 2026	0.67	0.69	0.66	0.69	0.69	5.34%	168,349
May 8, 2026	0.61	0.66	0.61	0.66	0.66	7.38%	132,616
May 7, 2026	0.59	0.61	0.59	0.61	0.61	5.17%	112,470
May 6, 2026	0.58	0.59	0.57	0.58	0.58	-	33,246
May 5, 2026	0.61	0.61	0.58	0.58	0.58	-4.13%	104,060
May 4, 2026	0.63	0.63	0.60	0.61	0.61	-1.63%	79,045
May 1, 2026	0.62	0.63	0.62	0.62	0.62	-	19,656
Apr 30, 2026	0.61	0.62	0.58	0.62	0.62	0.82%	212,857
Apr 29, 2026	0.63	0.63	0.61	0.61	0.61	-2.40%	215,370
Apr 28, 2026	0.68	0.69	0.63	0.63	0.63	-	523,942
Apr 27, 2026	0.66	0.70	0.63	0.63	0.63	-8.09%	298,209
Apr 24, 2026	0.65	0.75	0.65	0.68	0.68	4.62%	649,683
Apr 23, 2026	0.63	0.67	0.63	0.65	0.65	6.56%	128,420
Apr 22, 2026	0.63	0.65	0.61	0.61	0.61	-3.17%	92,076
Apr 21, 2026	0.62	0.67	0.61	0.63	0.63	7.69%	604,200
Apr 20, 2026	0.60	0.64	0.58	0.59	0.59	-2.50%	123,234
Apr 17, 2026	0.55	0.60	0.55	0.60	0.60	9.09%	156,824
Apr 16, 2026	0.56	0.57	0.54	0.55	0.55	1.85%	103,438
Apr 15, 2026	0.54	0.55	0.53	0.54	0.54	-1.82%	60,492
Apr 14, 2026	0.55	0.56	0.55	0.55	0.55	0.92%	16,731
Apr 13, 2026	0.56	0.57	0.55	0.55	0.55	-6.84%	71,480
Apr 10, 2026	0.57	0.59	0.57	0.59	0.59	5.41%	102,188
Apr 9, 2026	0.55	0.56	0.55	0.56	0.56	1.83%	33,393
Apr 8, 2026	0.55	0.55	0.53	0.55	0.55	-0.91%	141,170
Apr 7, 2026	0.57	0.57	0.55	0.55	0.55	-0.90%	133,280
Apr 2, 2026	0.59	0.59	0.53	0.56	0.56	-5.13%	222,920
Apr 1, 2026	0.60	0.60	0.56	0.59	0.59	2.63%	148,093
Mar 31, 2026	0.53	0.59	0.51	0.57	0.57	6.54%	223,220
Mar 30, 2026	0.54	0.55	0.52	0.54	0.54	5.94%	23,358
Mar 27, 2026	0.51	0.53	0.50	0.51	0.51	-1.94%	127,904
Mar 26, 2026	0.55	0.56	0.52	0.52	0.52	-6.36%	167,940
Mar 25, 2026	0.49	0.56	0.48	0.55	0.55	18.28%	191,521
Mar 24, 2026	0.48	0.49	0.47	0.47	0.47	-	193,278
Mar 23, 2026	0.48	0.49	0.47	0.47	0.47	-3.12%	154,894
Mar 20, 2026	0.48	0.50	0.47	0.48	0.48	2.13%	205,738
Mar 19, 2026	0.48	0.50	0.47	0.47	0.47	-4.08%	291,854
Mar 18, 2026	0.50	0.51	0.49	0.49	0.49	-1.01%	267,354
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