Clicks Group Limited (JSE:CLS)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 37,605
-588 (-1.54%)
Aug 1, 2025, 5:02 PM SAST
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 38,000.00 | 38,001.00 | 37,563.00 | 37,610.00 | 37,610.00 | -1.52% | 181 |
| Jul 31, 2025 | 37,854.00 | 38,454.00 | 37,696.00 | 38,191.00 | 38,193.00 | 1.04% | 848,721 |
| Jul 30, 2025 | 37,399.00 | 38,075.00 | 37,128.00 | 37,799.00 | 37,799.00 | 1.69% | 775,560 |
| Jul 29, 2025 | 36,931.00 | 37,318.00 | 36,816.00 | 37,171.00 | 37,171.00 | 0.90% | 481,870 |
| Jul 28, 2025 | 36,600.00 | 37,000.00 | 36,491.00 | 36,838.00 | 36,838.00 | 0.82% | 497,786 |
| Jul 25, 2025 | 36,538.00 | 36,828.00 | 36,288.00 | 36,539.00 | 36,539.00 | -0.63% | 598,589 |
| Jul 24, 2025 | 36,850.00 | 37,048.00 | 36,604.00 | 36,772.00 | 36,772.00 | -0.40% | 250,053 |
| Jul 23, 2025 | 37,100.00 | 37,100.00 | 36,327.00 | 36,918.00 | 36,918.00 | 1.21% | 423,966 |
| Jul 22, 2025 | 36,855.00 | 37,036.00 | 36,310.00 | 36,478.00 | 36,478.00 | -0.71% | 317,974 |
| Jul 21, 2025 | 36,853.00 | 37,314.00 | 36,526.00 | 36,737.00 | 36,737.00 | -0.98% | 644,271 |
| Jul 18, 2025 | 36,737.00 | 37,191.00 | 36,589.00 | 37,102.00 | 37,102.00 | 0.74% | 339,033 |
| Jul 17, 2025 | 35,900.00 | 36,830.00 | 35,347.00 | 36,830.00 | 36,830.00 | 1.22% | 565,751 |
| Jul 16, 2025 | 35,701.00 | 36,387.00 | 35,701.00 | 36,386.00 | 36,386.00 | 0.42% | 707,555 |
| Jul 15, 2025 | 35,561.00 | 36,250.00 | 35,561.00 | 36,234.00 | 36,234.00 | 1.95% | 773,406 |
| Jul 14, 2025 | 35,600.00 | 36,489.00 | 35,312.00 | 35,541.00 | 35,541.00 | -0.29% | 681,291 |
| Jul 11, 2025 | 36,533.00 | 36,615.00 | 35,600.00 | 35,646.00 | 35,646.00 | -1.59% | 1,189,664 |
| Jul 10, 2025 | 36,366.00 | 37,193.00 | 36,221.00 | 36,221.00 | 36,221.00 | -1.24% | 577,915 |
| Jul 9, 2025 | 36,280.00 | 37,199.00 | 36,280.00 | 36,674.00 | 36,674.00 | -0.28% | 498,673 |
| Jul 8, 2025 | 36,441.00 | 36,812.00 | 36,192.00 | 36,778.00 | 36,778.00 | 0.23% | 519,571 |
| Jul 7, 2025 | 37,030.00 | 37,298.00 | 36,620.00 | 36,693.00 | 36,693.00 | -0.89% | 288,081 |
| Jul 4, 2025 | 37,102.00 | 37,616.00 | 36,940.00 | 37,022.00 | 37,022.00 | -1.50% | 271,708 |
| Jul 3, 2025 | 37,050.00 | 37,934.00 | 37,050.00 | 37,584.00 | 37,584.00 | 0.73% | 380,619 |
| Jul 2, 2025 | 37,989.00 | 37,989.00 | 36,986.00 | 37,312.00 | 37,312.00 | -1.60% | 657,789 |
| Jul 1, 2025 | 37,800.00 | 37,918.00 | 37,013.00 | 37,918.00 | 37,680.00 | 2.20% | 651,707 |
| Jun 30, 2025 | 37,400.00 | 37,496.00 | 36,995.00 | 37,101.00 | 36,868.13 | 0.16% | 808,298 |
| Jun 27, 2025 | 36,351.00 | 37,040.00 | 36,012.00 | 37,040.00 | 36,807.51 | 2.50% | 445,836 |
| Jun 26, 2025 | 36,450.00 | 36,828.00 | 35,851.00 | 36,135.00 | 35,908.19 | -1.06% | 590,497 |
| Jun 25, 2025 | 36,524.00 | 36,840.00 | 36,258.00 | 36,523.00 | 36,293.76 | -0.13% | 1,088,654 |
| Jun 24, 2025 | 36,422.00 | 36,835.00 | 36,228.00 | 36,570.00 | 36,340.46 | 1.81% | 687,719 |
| Jun 23, 2025 | 35,816.00 | 36,023.00 | 35,722.00 | 35,919.00 | 35,693.55 | -0.80% | 413,384 |
| Jun 20, 2025 | 35,505.00 | 36,212.00 | 35,505.00 | 36,207.00 | 35,979.74 | 1.06% | 1,346,485 |
| Jun 19, 2025 | 35,555.00 | 36,151.00 | 35,555.00 | 35,826.00 | 35,601.13 | -0.16% | 1,177,855 |
| Jun 18, 2025 | 35,201.00 | 36,050.00 | 35,201.00 | 35,885.00 | 35,659.76 | 0.25% | 740,155 |
| Jun 17, 2025 | 35,200.00 | 36,545.00 | 35,200.00 | 35,796.00 | 35,571.32 | -1.27% | 1,638,753 |
| Jun 13, 2025 | 37,017.00 | 37,330.00 | 36,255.00 | 36,255.00 | 36,027.44 | -3.42% | 1,089,957 |
| Jun 12, 2025 | 37,900.00 | 37,900.00 | 37,301.00 | 37,540.00 | 37,304.37 | -0.05% | 439,342 |
| Jun 11, 2025 | 37,650.00 | 37,998.00 | 37,262.00 | 37,557.00 | 37,321.27 | -0.86% | 972,911 |
| Jun 10, 2025 | 37,355.00 | 37,898.00 | 37,200.00 | 37,882.00 | 37,644.23 | 0.87% | 800,238 |
| Jun 9, 2025 | 37,515.00 | 38,048.00 | 37,201.00 | 37,556.00 | 37,320.27 | -1.10% | 548,893 |
| Jun 6, 2025 | 38,093.00 | 38,386.00 | 37,575.00 | 37,974.00 | 37,735.65 | -0.31% | 227,396 |
| Jun 5, 2025 | 39,499.00 | 39,499.00 | 37,787.00 | 38,091.00 | 37,851.91 | -0.10% | 478,916 |
| Jun 4, 2025 | 38,330.00 | 38,582.00 | 37,956.00 | 38,130.00 | 37,890.67 | 0.29% | 790,325 |
| Jun 3, 2025 | 37,825.00 | 38,650.00 | 37,679.00 | 38,018.00 | 37,779.37 | -0.46% | 543,369 |
| Jun 2, 2025 | 38,900.00 | 39,487.00 | 37,999.00 | 38,193.00 | 37,953.27 | -1.61% | 712,672 |
| May 30, 2025 | 39,133.00 | 39,377.00 | 38,818.00 | 38,819.00 | 38,575.34 | -0.86% | 1,730,539 |
| May 29, 2025 | 38,964.00 | 39,431.00 | 38,443.00 | 39,156.00 | 38,910.23 | 1.85% | 704,415 |
| May 28, 2025 | 38,555.00 | 38,815.00 | 38,165.00 | 38,443.00 | 38,201.70 | -0.59% | 849,032 |
| May 27, 2025 | 38,594.00 | 38,999.00 | 38,461.00 | 38,670.00 | 38,427.28 | 0.31% | 608,466 |
| May 26, 2025 | 38,199.00 | 38,781.00 | 37,884.00 | 38,549.00 | 38,307.04 | 1.22% | 207,970 |
| May 23, 2025 | 38,198.00 | 38,198.00 | 37,658.00 | 38,085.00 | 37,845.95 | 0.65% | 237,130 |