CLLNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	14.71	14.75	14.54	14.73	14.73	-	117,889
Sep 1, 2026	14.73	14.86	14.71	14.73	14.73	-3.85%	89,322
Aug 31, 2026	15.33	15.45	15.25	15.32	15.32	1.06%	167,402
Aug 28, 2026	15.22	15.23	15.11	15.16	15.16	-1.11%	122,709
Aug 27, 2026	15.29	15.37	15.24	15.33	15.33	-1.48%	108,469
Aug 26, 2026	15.66	15.67	15.51	15.56	15.56	-1.83%	42,547
Aug 25, 2026	15.72	15.87	15.72	15.85	15.85	2.06%	88,845
Aug 24, 2026	15.36	15.55	15.29	15.53	15.53	2.04%	246,437
Aug 21, 2026	15.31	15.35	15.15	15.22	15.22	-0.26%	57,469
Aug 20, 2026	15.28	15.34	15.21	15.26	15.26	-1.01%	117,354
Aug 19, 2026	15.14	15.45	15.14	15.42	15.42	1.08%	56,894
Aug 18, 2026	15.44	15.52	15.24	15.25	15.25	-1.99%	70,777
Aug 17, 2026	15.64	15.74	15.52	15.56	15.56	-2.32%	92,698
Aug 14, 2026	15.94	16.00	15.86	15.93	15.93	0.89%	64,983
Aug 13, 2026	15.74	15.84	15.66	15.79	15.79	0.06%	108,264
Aug 12, 2026	15.78	15.88	15.74	15.78	15.78	1.35%	144,979
Aug 11, 2026	15.56	15.64	15.46	15.57	15.57	-0.06%	55,229
Aug 10, 2026	15.81	15.81	15.51	15.58	15.58	-2.07%	119,347
Aug 7, 2026	15.77	15.98	15.77	15.91	15.91	3.58%	40,616
Aug 6, 2026	15.35	15.44	15.28	15.36	15.36	3.09%	90,887
Aug 5, 2026	15.33	15.33	14.89	14.90	14.90	-2.99%	48,812
Aug 4, 2026	15.38	15.38	15.25	15.36	15.36	0.33%	464,088
Aug 3, 2026	15.25	15.35	15.21	15.31	15.31	-0.91%	125,700
Jul 31, 2026	15.26	15.51	15.25	15.45	15.45	-0.13%	50,476
Jul 30, 2026	15.37	15.52	15.31	15.47	15.47	0.13%	97,958
Jul 29, 2026	15.24	15.50	15.21	15.45	15.45	-	597,148
Jul 28, 2026	15.25	15.50	15.25	15.45	15.45	2.12%	2,019,179
Jul 27, 2026	14.83	15.14	14.83	15.13	15.13	3.42%	1,579,060
Jul 24, 2026	14.52	14.70	14.51	14.63	14.63	-0.54%	240,347
Jul 23, 2026	14.56	15.00	14.54	14.71	14.71	3.85%	292,938
Jul 22, 2026	14.22	14.24	14.10	14.17	14.17	3.39%	162,150
Jul 21, 2026	13.69	13.79	13.67	13.70	13.70	-1.65%	152,725
Jul 20, 2026	14.04	14.09	13.92	13.93	13.93	-1.14%	317,728
Jul 17, 2026	14.17	14.31	14.02	14.09	14.09	-0.07%	227,645
Jul 16, 2026	14.03	14.14	13.98	14.10	14.10	-1.40%	253,747
Jul 15, 2026	14.15	14.36	14.15	14.30	14.30	1.20%	420,502
Jul 14, 2026	14.32	14.32	14.10	14.13	14.13	0.87%	240,769
Jul 13, 2026	14.34	14.54	14.18	14.18	14.01	-0.28%	485,974
Jul 10, 2026	14.18	14.42	14.10	14.22	14.05	1.07%	212,380
Jul 9, 2026	14.13	14.15	14.00	14.07	13.90	-2.22%	618,682
Jul 8, 2026	14.30	14.45	14.24	14.39	14.22	-1.57%	175,637
Jul 7, 2026	14.87	14.94	14.59	14.62	14.44	-0.61%	568,087
Jul 6, 2026	14.93	14.93	14.68	14.71	14.53	-1.08%	190,655
Jul 2, 2026	14.86	14.95	14.80	14.87	14.69	2.41%	420,359
Jul 1, 2026	14.62	14.65	14.50	14.52	14.34	-2.22%	175,138
Jun 30, 2026	15.12	15.12	14.84	14.85	14.67	-2.62%	159,428
Jun 29, 2026	15.66	15.66	15.22	15.25	15.06	-3.97%	289,844
Jun 26, 2026	15.70	15.98	15.70	15.88	15.69	-0.87%	339,825
Jun 25, 2026	16.17	16.20	15.99	16.02	15.83	-2.26%	64,752
Jun 24, 2026	16.19	16.45	16.17	16.39	16.19	1.99%	970,508