Cleo Diagnostics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	0.49	0.49	0.47	0.48	0.48	-3.03%	83,736
Jul 7, 2026	0.50	0.50	0.49	0.50	0.50	-1.98%	98,754
Jul 6, 2026	0.50	0.51	0.50	0.51	0.51	1.00%	36,514
Jul 3, 2026	0.50	0.51	0.49	0.50	0.50	2.04%	95,648
Jul 2, 2026	0.51	0.52	0.49	0.49	0.49	-2.00%	131,524
Jul 1, 2026	0.52	0.55	0.49	0.50	0.50	-	240,358
Jun 30, 2026	0.50	0.51	0.50	0.50	0.50	-	100,863
Jun 29, 2026	0.47	0.52	0.44	0.50	0.50	5.26%	379,317
Jun 26, 2026	0.49	0.49	0.47	0.48	0.48	-	117,056
Jun 25, 2026	0.50	0.52	0.48	0.48	0.48	-4.04%	92,662
Jun 24, 2026	0.47	0.51	0.47	0.50	0.50	5.32%	112,340
Jun 23, 2026	0.48	0.49	0.47	0.47	0.47	-4.08%	144,586
Jun 22, 2026	0.51	0.51	0.48	0.49	0.49	-	41,809
Jun 19, 2026	0.49	0.50	0.49	0.49	0.49	-2.00%	99,344
Jun 18, 2026	0.52	0.52	0.50	0.50	0.50	-2.91%	58,772
Jun 17, 2026	0.52	0.52	0.51	0.52	0.52	-0.96%	22,396
Jun 16, 2026	0.54	0.54	0.51	0.52	0.52	-5.45%	49,419
Jun 15, 2026	0.52	0.58	0.52	0.55	0.55	7.84%	195,006
Jun 12, 2026	0.53	0.53	0.51	0.51	0.51	-	16,613
Jun 11, 2026	0.51	0.52	0.49	0.51	0.51	-	62,607
Jun 10, 2026	0.51	0.51	0.50	0.51	0.51	-1.92%	73,618
Jun 9, 2026	0.52	0.52	0.49	0.52	0.52	0.97%	189,810
Jun 5, 2026	0.53	0.54	0.51	0.52	0.52	-6.36%	117,582
Jun 4, 2026	0.53	0.55	0.53	0.55	0.55	4.76%	78,506
Jun 3, 2026	0.54	0.55	0.52	0.53	0.53	-3.67%	71,853
Jun 2, 2026	0.57	0.57	0.54	0.55	0.55	0.93%	10,855
Jun 1, 2026	0.56	0.56	0.54	0.54	0.54	-1.82%	4,081
May 29, 2026	0.56	0.59	0.54	0.55	0.55	-5.98%	158,742
May 28, 2026	0.57	0.59	0.54	0.59	0.59	4.46%	186,888
May 27, 2026	0.59	0.59	0.56	0.56	0.56	-5.08%	266,540
May 26, 2026	0.61	0.63	0.59	0.59	0.59	-2.48%	269,915
May 25, 2026	0.63	0.63	0.61	0.61	0.61	-3.97%	52,744
May 22, 2026	0.66	0.67	0.63	0.63	0.63	-3.82%	119,904
May 21, 2026	0.65	0.67	0.62	0.66	0.66	7.38%	134,857
May 20, 2026	0.64	0.67	0.58	0.61	0.61	-3.94%	457,991
May 19, 2026	0.64	0.64	0.64	0.64	0.64	-0.78%	1,670
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