Cleo Diagnostics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	0.32	0.33	0.29	0.33	0.33	3.17%	197,552
Sep 16, 2026	0.32	0.33	0.32	0.32	0.32	1.61%	17,760
Sep 15, 2026	0.34	0.35	0.31	0.31	0.31	-7.46%	130,740
Sep 14, 2026	0.34	0.34	0.34	0.34	0.34	6.35%	27,580
Sep 11, 2026	0.33	0.33	0.32	0.32	0.32	-7.35%	172,265
Sep 10, 2026	0.33	0.36	0.33	0.34	0.34	-	154,485
Sep 9, 2026	0.34	0.34	0.33	0.34	0.34	-2.86%	94,543
Sep 8, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	54,100
Sep 7, 2026	0.37	0.37	0.36	0.36	0.36	-7.79%	33,835
Sep 4, 2026	0.41	0.42	0.36	0.39	0.39	-3.75%	126,308
Sep 3, 2026	0.40	0.40	0.39	0.40	0.40	14.29%	50,247
Sep 1, 2026	0.35	0.36	0.34	0.35	0.35	1.45%	62,943
Aug 31, 2026	0.35	0.35	0.35	0.35	0.35	-	27,934
Aug 28, 2026	0.34	0.35	0.33	0.35	0.35	1.47%	204,681
Aug 27, 2026	0.34	0.35	0.34	0.34	0.34	-5.56%	12,277
Aug 26, 2026	0.35	0.36	0.34	0.36	0.36	1.41%	57,676
Aug 25, 2026	0.35	0.36	0.34	0.36	0.36	4.41%	57,510
Aug 24, 2026	0.33	0.34	0.33	0.34	0.34	7.09%	132,816
Aug 21, 2026	0.32	0.32	0.32	0.32	0.32	-3.79%	39,565
Aug 20, 2026	0.34	0.34	0.33	0.33	0.33	-	135,142
Aug 19, 2026	0.33	0.34	0.33	0.33	0.33	-	193,176
Aug 18, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	131,996
Aug 17, 2026	0.35	0.35	0.33	0.34	0.34	-1.45%	75,472
Aug 14, 2026	0.36	0.36	0.34	0.35	0.35	-4.17%	83,264
Aug 13, 2026	0.34	0.36	0.34	0.36	0.36	7.46%	64,375
Aug 12, 2026	0.33	0.34	0.33	0.34	0.34	-1.47%	6,798
Aug 11, 2026	0.34	0.35	0.32	0.34	0.34	-	140,325
Aug 10, 2026	0.33	0.35	0.33	0.34	0.34	3.03%	114,017
Aug 7, 2026	0.33	0.33	0.33	0.33	0.33	-	16,872
Aug 6, 2026	0.34	0.35	0.33	0.33	0.33	-1.49%	103,157
Aug 5, 2026	0.35	0.35	0.34	0.34	0.34	-5.63%	118,794
Aug 4, 2026	0.38	0.38	0.34	0.36	0.36	-1.39%	140,393
Aug 3, 2026	0.35	0.40	0.35	0.36	0.36	4.35%	241,888
Jul 31, 2026	0.36	0.36	0.34	0.35	0.35	2.99%	30,314
Jul 30, 2026	0.31	0.34	0.31	0.34	0.34	8.06%	70,875
Jul 29, 2026	0.31	0.33	0.31	0.31	0.31	-3.13%	138,863
Jul 28, 2026	0.34	0.35	0.31	0.32	0.32	-5.88%	192,045
Jul 27, 2026	0.34	0.35	0.33	0.34	0.34	3.03%	95,286
Jul 24, 2026	0.34	0.34	0.31	0.33	0.33	-5.71%	165,657
Jul 23, 2026	0.37	0.38	0.35	0.35	0.35	-1.41%	173,740
Jul 22, 2026	0.35	0.36	0.35	0.36	0.36	2.90%	115,093
Jul 21, 2026	0.37	0.37	0.35	0.35	0.35	-2.82%	41,906
Jul 20, 2026	0.34	0.36	0.34	0.36	0.36	-1.39%	329,743
Jul 17, 2026	0.35	0.38	0.34	0.36	0.36	-1.37%	1,432,227
Jul 16, 2026	0.39	0.39	0.36	0.37	0.37	-9.88%	711,338
Jul 15, 2026	0.42	0.42	0.40	0.41	0.41	-10.00%	471,100
Jul 14, 2026	0.48	0.48	0.44	0.45	0.45	-7.22%	426,523
Jul 13, 2026	0.49	0.49	0.47	0.49	0.49	-4.90%	84,803
Jul 10, 2026	0.50	0.51	0.49	0.51	0.51	0.99%	53,086
Jul 9, 2026	0.48	0.51	0.47	0.51	0.51	5.21%	122,988