Holaluz-Clidom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.82	0.86	0.80	0.84	0.84	-	12,248
Feb 4, 2026	0.86	0.86	0.80	0.84	0.84	-3.45%	15,200
Feb 3, 2026	0.90	0.90	0.87	0.87	0.87	-	1,958
Feb 2, 2026	0.87	0.88	0.87	0.87	0.87	-	2,164
Jan 30, 2026	0.89	0.90	0.87	0.87	0.87	-5.43%	9,950
Jan 29, 2026	0.91	0.92	0.87	0.92	0.92	1.10%	14,577
Jan 28, 2026	0.93	0.93	0.91	0.91	0.91	-3.19%	2,820
Jan 27, 2026	0.92	0.94	0.90	0.94	0.94	2.17%	10,306
Jan 26, 2026	0.92	0.92	0.92	0.92	0.92	-2.13%	594
Jan 23, 2026	0.93	0.94	0.93	0.94	0.94	-1.26%	2,742
Jan 22, 2026	0.94	0.95	0.94	0.95	0.95	0.85%	2,300
Jan 21, 2026	0.96	0.96	0.91	0.94	0.94	-2.07%	29,940
Jan 20, 2026	0.94	0.96	0.92	0.96	0.96	2.34%	3,625
Jan 19, 2026	0.94	0.95	0.92	0.94	0.94	-2.69%	6,627
Jan 16, 2026	0.94	0.97	0.91	0.97	0.97	-0.41%	6,944
Jan 15, 2026	0.97	0.97	0.95	0.97	0.97	4.29%	16,320
Jan 14, 2026	0.95	0.95	0.90	0.93	0.93	-1.69%	8,875
Jan 13, 2026	0.94	0.95	0.92	0.95	0.95	0.85%	8,092
Jan 12, 2026	0.91	0.95	0.90	0.94	0.94	0.86%	10,904
Jan 9, 2026	1.03	1.03	0.92	0.93	0.93	-6.80%	52,630
Jan 8, 2026	0.85	1.00	0.84	1.00	1.00	28.87%	173,493
Jan 7, 2026	0.77	0.78	0.76	0.78	0.78	1.04%	3,962
Jan 6, 2026	0.74	0.79	0.74	0.77	0.77	5.21%	28,256
Jan 5, 2026	0.73	0.73	0.71	0.73	0.73	0.55%	18,612
Jan 2, 2026	0.71	0.73	0.71	0.73	0.73	2.54%	19,886
Dec 31, 2025	0.72	0.72	0.70	0.71	0.71	-2.75%	51,329
Dec 30, 2025	0.75	0.75	0.73	0.73	0.73	-2.67%	16,996
Dec 29, 2025	0.75	0.76	0.75	0.75	0.75	-2.35%	24,315
Dec 24, 2025	0.78	0.78	0.76	0.77	0.77	1.86%	1,774
Dec 23, 2025	0.75	0.75	0.75	0.75	0.75	-1.31%	1,746
Dec 22, 2025	0.78	0.78	0.75	0.76	0.76	-2.31%	3,667
Dec 19, 2025	0.76	0.80	0.75	0.78	0.78	0.52%	6,797
Dec 18, 2025	0.78	0.78	0.76	0.78	0.78	2.11%	5,377
Dec 17, 2025	0.73	0.77	0.73	0.76	0.76	0.80%	8,147
Dec 16, 2025	0.72	0.76	0.72	0.75	0.75	1.89%	8,746
Dec 15, 2025	0.78	0.78	0.74	0.74	0.74	-5.13%	20,212
Dec 12, 2025	0.79	0.80	0.78	0.78	0.78	-2.26%	2,231
Dec 11, 2025	0.80	0.80	0.74	0.80	0.80	-1.48%	48,330
Dec 10, 2025	0.81	0.81	0.80	0.81	0.81	-	1,056
Dec 9, 2025	0.84	0.84	0.80	0.81	0.81	-3.57%	7,746
Dec 8, 2025	0.84	0.84	0.84	0.84	0.84	-2.33%	841
Dec 5, 2025	0.86	0.87	0.86	0.86	0.86	-1.60%	13,414
Dec 4, 2025	0.84	0.87	0.80	0.87	0.87	4.05%	34,794
Dec 3, 2025	0.82	0.84	0.82	0.84	0.84	1.20%	10,692
Dec 2, 2025	0.84	0.84	0.83	0.83	0.83	-3.49%	6,584
Dec 1, 2025	0.84	0.88	0.83	0.86	0.86	-1.15%	14,968
Nov 28, 2025	0.83	0.91	0.83	0.87	0.87	3.57%	35,692
Nov 27, 2025	0.85	0.85	0.83	0.84	0.84	1.20%	6,197
Nov 26, 2025	0.82	0.86	0.81	0.83	0.83	2.98%	36,070
Nov 25, 2025	0.89	0.93	0.80	0.81	0.81	-10.44%	108,117