Clio Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	15.00	15.00	13.82	14.34	14.34	0.28%	12,694
Sep 10, 2026	13.56	14.49	13.56	14.30	14.30	1.42%	7,880
Sep 9, 2026	14.05	15.25	14.04	14.10	14.10	-4.54%	26,235
Sep 8, 2026	16.18	16.18	14.64	14.77	14.77	-4.15%	45,342
Sep 7, 2026	15.40	15.41	14.03	15.41	15.41	4.97%	25,857
Sep 4, 2026	14.67	14.68	14.33	14.68	14.68	4.93%	28,049
Sep 3, 2026	13.77	14.19	13.00	13.99	13.99	2.27%	7,892
Sep 2, 2026	12.86	13.82	12.82	13.68	13.68	1.41%	10,023
Sep 1, 2026	13.22	14.11	12.80	13.49	13.49	0.22%	6,341
Aug 31, 2026	14.14	14.14	13.22	13.46	13.46	-0.37%	18,692
Aug 28, 2026	13.67	14.06	13.22	13.51	13.51	-0.73%	11,796
Aug 27, 2026	13.37	14.04	13.22	13.61	13.61	1.72%	10,303
Aug 26, 2026	13.48	14.01	13.36	13.38	13.38	0.22%	3,832
Aug 25, 2026	13.79	13.80	13.24	13.35	13.35	0.98%	3,360
Aug 24, 2026	14.60	14.60	13.22	13.22	13.22	-4.96%	16,099
Aug 21, 2026	13.86	13.91	13.01	13.91	13.91	4.98%	7,531
Aug 20, 2026	13.19	13.25	12.66	13.25	13.25	4.99%	4,664
Aug 19, 2026	12.02	12.62	12.02	12.62	12.62	4.99%	2,907
Aug 18, 2026	12.10	12.93	12.00	12.02	12.02	-4.45%	6,380
Aug 17, 2026	12.51	12.87	12.40	12.58	12.58	0.56%	12,965
Aug 14, 2026	12.52	13.35	12.50	12.51	12.51	-4.36%	6,488
Aug 13, 2026	13.97	13.97	13.06	13.08	13.08	-4.11%	2,484
Aug 12, 2026	13.00	13.90	12.78	13.64	13.64	2.33%	7,403
Aug 11, 2026	14.04	14.10	12.90	13.33	13.33	-1.19%	6,368
Aug 10, 2026	13.81	14.79	13.39	13.49	13.49	-4.26%	26,601
Aug 7, 2026	13.75	14.90	13.73	14.09	14.09	-2.49%	27,674
Aug 6, 2026	15.88	15.90	14.40	14.45	14.45	-4.62%	45,225
Aug 5, 2026	15.00	15.15	14.10	15.15	15.15	4.99%	37,449
Aug 4, 2026	14.49	14.49	14.05	14.43	14.43	4.57%	30,386
Aug 3, 2026	13.80	13.80	13.41	13.80	13.80	4.94%	12,512
Jul 31, 2026	12.60	13.15	12.60	13.15	13.15	4.95%	34,907
Jul 30, 2026	12.59	12.65	11.55	12.53	12.53	3.98%	16,213
Jul 29, 2026	11.85	12.99	11.85	12.05	12.05	-3.29%	10,681
Jul 28, 2026	12.51	13.43	12.45	12.46	12.46	-4.89%	4,238
Jul 27, 2026	14.04	14.04	12.72	13.10	13.10	-2.09%	16,956
Jul 24, 2026	13.38	13.38	13.30	13.38	13.38	4.94%	10,864
Jul 23, 2026	11.55	12.75	11.55	12.75	12.75	4.94%	13,014
Jul 22, 2026	12.15	12.15	12.15	12.15	12.15	-4.93%	2,947
Jul 21, 2026	12.78	12.78	12.78	12.78	12.78	-4.98%	26,464
Jul 20, 2026	13.45	14.15	13.45	13.45	13.45	-4.95%	39,718
Jul 17, 2026	14.15	14.15	14.15	14.15	14.15	-4.97%	28,716
Jul 16, 2026	14.89	14.89	14.20	14.89	14.89	4.93%	249,376
Jul 15, 2026	14.19	14.19	14.19	14.19	14.19	4.96%	7,352
Jul 14, 2026	13.52	13.52	13.52	13.52	13.52	4.97%	6,986
Jul 13, 2026	12.88	12.88	12.88	12.88	12.88	4.97%	12,957
Jul 10, 2026	12.27	12.27	12.27	12.27	12.27	4.96%	14,197
Jul 9, 2026	11.69	11.69	11.69	11.69	11.69	4.94%	3,941
Jul 8, 2026	11.14	11.14	11.14	11.14	11.14	5.00%	16,484
Jul 7, 2026	10.61	10.61	10.61	10.61	10.61	4.95%	8,781
Jul 6, 2026	10.11	10.11	10.11	10.11	10.11	4.98%	28,086