Clio Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	10.06	10.50	10.03	10.50	10.50	-	551
Nov 12, 2026	10.54	10.75	10.12	10.50	10.50	-0.38%	3,098
Nov 11, 2026	10.50	10.90	10.21	10.54	10.54	-1.59%	6,242
Nov 9, 2026	10.60	10.74	10.27	10.71	10.71	4.69%	22,906
Nov 8, 2026	9.96	10.35	9.96	10.23	10.23	3.75%	18,447
Nov 6, 2026	9.88	9.95	9.50	9.86	9.86	3.90%	52,236
Nov 5, 2026	9.83	9.83	9.15	9.49	9.49	1.28%	11,572
Nov 4, 2026	8.94	9.38	8.53	9.37	9.37	4.81%	10,748
Nov 3, 2026	9.41	9.41	8.61	8.94	8.94	-0.33%	969
Nov 2, 2026	8.81	8.97	8.75	8.97	8.97	-2.61%	8,217
Oct 30, 2026	9.67	9.67	9.10	9.21	9.21	-	574
Oct 29, 2026	9.20	9.21	9.20	9.21	9.21	-	3,527
Oct 28, 2026	9.21	9.21	9.10	9.21	9.21	4.90%	2,454
Oct 27, 2026	8.79	9.40	8.76	8.78	8.78	-2.12%	1,424
Oct 26, 2026	9.83	9.83	8.96	8.97	8.97	-4.57%	6,939
Oct 23, 2026	9.89	9.89	9.40	9.40	9.40	-4.95%	1,036
Oct 22, 2026	10.62	10.62	9.89	9.89	9.89	-5.00%	6,220
Oct 21, 2026	11.47	11.47	10.41	10.41	10.41	-4.93%	3,623
Oct 19, 2026	10.66	11.75	10.66	10.95	10.95	-2.23%	6,332
Oct 16, 2026	11.00	11.20	10.81	11.20	11.20	-0.44%	3,944
Oct 15, 2026	11.03	11.74	11.03	11.25	11.25	-2.93%	2,389
Oct 14, 2026	12.21	12.27	11.55	11.59	11.59	-3.17%	2,962
Oct 13, 2026	12.51	13.00	11.90	11.97	11.97	-4.32%	6,293
Oct 12, 2026	12.82	12.82	12.31	12.51	12.51	-2.19%	517
Oct 9, 2026	12.50	12.82	12.50	12.79	12.79	4.75%	10,149
Oct 8, 2026	12.45	13.17	12.15	12.21	12.21	-3.86%	3,539
Oct 7, 2026	13.79	13.79	12.70	12.70	12.70	-4.94%	2,823
Oct 6, 2026	13.75	13.75	12.82	13.36	13.36	-0.96%	10,917
Oct 5, 2026	14.13	14.13	12.80	13.49	13.49	0.22%	13,802
Oct 1, 2026	13.67	13.67	12.37	13.46	13.46	3.38%	24,266
Sep 30, 2026	12.98	13.02	12.60	13.02	13.02	5.00%	6,943
Sep 29, 2026	12.13	12.46	12.06	12.40	12.40	4.47%	10,702
Sep 28, 2026	11.83	12.37	11.23	11.87	11.87	0.42%	3,346
Sep 25, 2026	12.30	12.79	11.68	11.82	11.82	-3.51%	3,338
Sep 24, 2026	12.10	12.60	12.04	12.25	12.25	-3.31%	1,554
Sep 23, 2026	12.68	12.68	11.70	12.67	12.67	4.45%	2,861
Sep 22, 2026	13.13	13.13	12.05	12.13	12.13	-3.73%	2,469
Sep 21, 2026	13.64	13.64	12.57	12.60	12.60	-3.23%	3,642
Sep 18, 2026	13.00	13.34	12.82	13.02	13.02	2.28%	2,660
Sep 17, 2026	12.42	13.65	12.42	12.73	12.73	-2.08%	9,454
Sep 16, 2026	13.49	13.49	13.00	13.00	13.00	-4.69%	5,662
Sep 15, 2026	13.65	14.49	13.63	13.64	13.64	-4.88%	5,387
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