Cliq Digital AG (FRA:CLIQ)
Germany · Delayed Price · Currency is EUR 5.17
-0.09 (-1.71%)
Last updated: Aug 1, 2025
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.29 | 5.29 | 5.14 | 5.17 | - | -1.71% | 1,272 |
| Jul 31, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | - | -0.19% | 244 |
| Jul 30, 2025 | 5.38 | 5.38 | 5.26 | 5.27 | - | - | 4,216 |
| Jul 29, 2025 | 5.29 | 5.29 | 5.27 | 5.27 | - | -1.31% | 1,480 |
| Jul 28, 2025 | 5.26 | 5.34 | 5.26 | 5.34 | - | 0.56% | 2,855 |
| Jul 25, 2025 | 5.35 | 5.35 | 5.26 | 5.31 | - | -1.30% | 1,742 |
| Jul 24, 2025 | 5.47 | 5.48 | 5.32 | 5.38 | - | -2.71% | 8,179 |
| Jul 23, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | - | - | 1,513 |
| Jul 22, 2025 | 5.51 | 5.59 | 5.49 | 5.53 | - | -0.36% | 2,008 |
| Jul 21, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | - | - | 4,479 |
| Jul 18, 2025 | 5.56 | 5.64 | 5.55 | 5.55 | - | -0.18% | 413 |
| Jul 17, 2025 | 5.54 | 5.65 | 5.54 | 5.56 | - | -2.80% | 4,308 |
| Jul 16, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | - | - | 1,037 |
| Jul 15, 2025 | 5.68 | 5.72 | 5.58 | 5.72 | - | 0.70% | 3,450 |
| Jul 14, 2025 | 5.71 | 5.71 | 5.65 | 5.68 | - | -0.87% | 1,720 |
| Jul 11, 2025 | 5.70 | 5.73 | 5.70 | 5.73 | - | - | 1,115 |
| Jul 10, 2025 | 5.71 | 5.80 | 5.70 | 5.73 | - | 1.78% | 11,846 |
| Jul 9, 2025 | 5.74 | 5.74 | 5.61 | 5.63 | - | -2.60% | 4,036 |
| Jul 8, 2025 | 5.74 | 5.84 | 5.74 | 5.78 | - | -0.17% | 1,608 |
| Jul 7, 2025 | 5.61 | 5.85 | 5.61 | 5.79 | - | 0.35% | 3,462 |
| Jul 4, 2025 | 5.76 | 5.77 | 5.70 | 5.77 | - | 1.41% | 1,423 |
| Jul 3, 2025 | 5.67 | 5.76 | 5.67 | 5.69 | - | -2.40% | 1,847 |
| Jul 2, 2025 | 5.80 | 5.83 | 5.80 | 5.83 | - | 0.52% | 318 |
| Jul 1, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | - | 1,450 |
| Jun 30, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | - | 4,444 |
| Jun 27, 2025 | 5.57 | 5.80 | 5.57 | 5.80 | - | 4.32% | 3,054 |
| Jun 26, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | - | -2.11% | 948 |
| Jun 25, 2025 | 5.80 | 5.83 | 5.65 | 5.68 | - | -2.24% | 6,257 |
| Jun 24, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | - | -0.34% | 1,295 |
| Jun 23, 2025 | 5.72 | 5.86 | 5.72 | 5.83 | - | 0.34% | 4,962 |
| Jun 20, 2025 | 5.79 | 5.81 | 5.71 | 5.81 | - | - | 5,198 |
| Jun 19, 2025 | 5.67 | 5.95 | 5.67 | 5.81 | - | 2.29% | 5,730 |
| Jun 18, 2025 | 5.61 | 5.75 | 5.60 | 5.68 | - | -1.73% | 5,857 |
| Jun 17, 2025 | 5.70 | 5.78 | 5.67 | 5.78 | - | 0.70% | 4,844 |
| Jun 16, 2025 | 5.81 | 5.97 | 5.74 | 5.74 | - | -1.88% | 20,855 |
| Jun 13, 2025 | 5.77 | 6.00 | 5.77 | 5.85 | - | -2.50% | 36,140 |
| Jun 12, 2025 | 4.88 | 6.09 | 4.88 | 6.00 | - | 23.20% | 178,105 |
| Jun 11, 2025 | 4.85 | 4.87 | 4.85 | 4.87 | - | -0.61% | 100 |
| Jun 10, 2025 | 4.95 | 4.95 | 4.90 | 4.90 | - | -0.71% | 999 |
| Jun 9, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | - | - | 3,685 |
| Jun 6, 2025 | 4.88 | 4.97 | 4.88 | 4.94 | - | -3.61% | 2,584 |
| Jun 5, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | - | - | 1,520 |
| Jun 4, 2025 | 5.09 | 5.15 | 4.99 | 5.12 | - | -2.10% | 5,270 |
| Jun 3, 2025 | 5.00 | 5.23 | 4.96 | 5.23 | - | 3.56% | 4,224 |
| Jun 2, 2025 | 5.01 | 5.15 | 5.00 | 5.05 | - | -0.59% | 2,921 |
| May 30, 2025 | 5.39 | 5.39 | 5.00 | 5.08 | - | -6.62% | 8,450 |
| May 29, 2025 | 5.46 | 5.52 | 5.43 | 5.44 | - | -1.45% | 906 |
| May 28, 2025 | 5.57 | 5.57 | 5.52 | 5.52 | - | -1.08% | 1,057 |
| May 27, 2025 | 5.76 | 5.76 | 5.52 | 5.58 | - | -5.10% | 2,877 |
| May 26, 2025 | 5.93 | 5.93 | 5.88 | 5.88 | - | - | 2,141 |