CLCGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	29.26	29.60	28.64	29.30	29.30	0.27%	27,500
Jun 1, 2026	28.90	29.22	28.71	29.22	29.22	-0.98%	41,121
May 29, 2026	30.00	30.25	28.97	29.51	29.51	-2.74%	31,375
May 28, 2026	30.18	30.49	30.14	30.34	30.34	-2.19%	41,577
May 27, 2026	30.61	31.08	30.55	31.02	31.02	1.99%	175,229
May 26, 2026	30.40	30.55	30.24	30.42	30.42	0.31%	26,858
May 22, 2026	30.32	30.61	30.10	30.32	30.32	0.20%	10,701
May 21, 2026	29.91	30.56	29.78	30.26	30.26	0.50%	21,304
May 20, 2026	29.82	30.59	29.82	30.11	30.11	-0.03%	11,823
May 19, 2026	29.63	30.20	29.49	30.12	30.12	-1.28%	23,959
May 18, 2026	30.14	30.77	30.00	30.51	30.51	1.39%	16,643
May 15, 2026	29.80	30.29	29.77	30.09	30.09	-0.15%	10,948
May 14, 2026	30.20	30.20	29.90	30.14	30.14	-0.74%	21,458
May 13, 2026	30.39	30.61	30.30	30.36	30.36	-1.59%	11,358
May 12, 2026	31.01	31.24	30.72	30.85	30.85	-4.31%	27,620
May 11, 2026	32.36	32.66	32.07	32.24	32.24	-1.23%	11,842
May 8, 2026	32.71	32.73	32.43	32.64	32.64	0.68%	8,097
May 7, 2026	32.85	32.85	32.12	32.42	32.42	-1.25%	14,226
May 6, 2026	33.19	33.44	32.80	32.83	32.83	3.50%	12,191
May 5, 2026	31.82	32.48	31.71	31.72	31.72	0.38%	6,574
May 4, 2026	31.95	31.95	31.01	31.60	31.60	-1.19%	14,958
May 1, 2026	31.91	32.03	31.64	31.98	31.98	0.94%	5,473
Apr 30, 2026	31.53	31.82	31.35	31.68	31.68	1.93%	14,438
Apr 29, 2026	31.83	31.83	31.04	31.08	31.08	-2.60%	5,674
Apr 28, 2026	32.23	32.23	31.80	31.91	31.91	-2.36%	12,426
Apr 27, 2026	32.38	32.71	32.04	32.68	32.68	0.59%	8,538
Apr 24, 2026	33.13	33.35	32.41	32.49	32.49	-3.03%	6,821
Apr 23, 2026	33.88	34.36	33.43	33.51	33.51	-9.34%	4,791
Apr 22, 2026	36.66	36.96	36.66	36.96	36.96	-0.92%	4,570
Apr 21, 2026	36.89	37.55	36.08	37.30	37.30	2.86%	2,699
Apr 20, 2026	36.64	37.51	36.26	36.26	36.26	-1.82%	3,979
Apr 17, 2026	37.29	37.83	36.72	36.94	36.94	3.07%	3,551
Apr 16, 2026	36.05	36.14	35.60	35.83	35.83	-0.76%	4,286
Apr 15, 2026	36.09	36.25	35.90	36.11	36.11	0.33%	6,039
Apr 14, 2026	35.67	36.09	35.67	35.99	35.99	0.50%	4,998
Apr 13, 2026	35.45	36.10	35.45	35.81	35.81	-0.76%	28,122
Apr 10, 2026	36.07	36.48	35.88	36.08	36.08	0.55%	21,071
Apr 9, 2026	35.75	36.06	35.64	35.89	35.89	-2.35%	15,001
Apr 8, 2026	36.73	36.83	36.29	36.75	36.75	5.27%	20,320
Apr 7, 2026	34.30	35.17	34.30	34.91	34.91	-2.02%	24,643
Apr 6, 2026	35.73	36.32	34.64	35.63	35.63	1.34%	13,468
Apr 2, 2026	34.52	35.16	34.52	35.16	35.16	0.04%	11,578
Apr 1, 2026	35.22	35.40	34.99	35.15	35.15	1.43%	7,310
Mar 31, 2026	34.06	34.65	33.90	34.65	34.65	2.85%	9,709
Mar 30, 2026	33.26	33.75	33.10	33.69	33.69	-2.49%	8,080
Mar 27, 2026	33.97	34.55	33.97	34.55	34.55	0.22%	3,674
Mar 26, 2026	34.94	34.94	34.21	34.48	34.48	-0.86%	4,627
Mar 25, 2026	34.51	34.84	34.42	34.78	34.78	3.78%	9,499
Mar 24, 2026	33.38	33.84	33.35	33.51	33.51	-3.41%	11,644
Mar 23, 2026	34.53	35.16	34.35	34.69	34.69	1.31%	4,841