Clariant AG (CLZNF)
OTCMKTS · Delayed Price · Currency is USD
10.20
0.00 (0.00%)
Jul 30, 2026, 9:30 AM EST
CLZNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 5.47% | 530 |
| Feb 20, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 9.67 | 12.76% | 600 |
| Jan 20, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.58 | -4.54% | 1,465 |
| Jan 16, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 8.98 | 7.00% | 200 |
| Dec 17, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.40 | 0.11% | 1,000 |
| Nov 26, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.39 | -1.78% | 1,000 |
| Nov 17, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 8.54 | 5.63% | 1,000 |
| Nov 11, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.08 | -8.67% | 985 |
| Sep 5, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 8.85 | -10.87% | 2,510 |
| May 19, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 9.93 | -11.08% | 3,905 |
| Mar 14, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 11.17 | 7.21% | 22,535 |
| Feb 12, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 10.42 | -0.18% | 2,875 |
| Jan 13, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 10.44 | -9.48% | 101 |
| Nov 12, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 11.53 | -8.11% | 4,609 |
| Nov 4, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 12.55 | -5.41% | 2,000 |
| Oct 8, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 13.27 | 0.20% | 880 |
| Sep 10, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 13.24 | -0.88% | 163 |
| Sep 9, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 13.36 | -9.33% | 1,498 |
| Jul 9, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 14.73 | 13.19% | 915 |
| Jun 5, 2024 | 15.24 | 15.24 | 14.40 | 14.40 | 13.01 | -1.30% | 2,850 |
| May 21, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 13.18 | -3.34% | 5,000 |
| May 8, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 13.64 | 11.49% | 2,738 |
| Apr 10, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 12.23 | -2.92% | 2,483 |
| Apr 9, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 12.60 | 1.70% | 5,318 |
| Apr 4, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 12.39 | 4.93% | 2,483 |
| Apr 1, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 11.81 | 4.59% | 110 |
| Jan 31, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 11.29 | -1.99% | 3,617 |
| Jan 16, 2024 | 13.06 | 13.15 | 13.06 | 13.15 | 11.52 | -9.00% | 290 |
| Dec 20, 2023 | 14.45 | 14.45 | 14.45 | 14.45 | 12.66 | 1.83% | 1,000 |
| Dec 19, 2023 | 14.19 | 14.19 | 14.19 | 14.19 | 12.43 | -5.84% | 100 |
| Dec 15, 2023 | 15.31 | 15.31 | 15.07 | 15.07 | 13.20 | 3.97% | 6,130 |
| Dec 7, 2023 | 14.49 | 14.49 | 14.49 | 14.49 | 12.70 | -2.66% | 200 |
| Oct 6, 2023 | 14.89 | 14.89 | 14.89 | 14.89 | 13.04 | -4.50% | 445 |
| Aug 16, 2023 | 15.59 | 15.59 | 15.59 | 15.59 | 13.66 | 12.01% | 13,299 |
| Jun 29, 2023 | 13.92 | 13.92 | 13.92 | 13.92 | 12.19 | -11.34% | 100 |
| Apr 11, 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 13.75 | -0.57% | 542 |
| Mar 13, 2023 | 15.79 | 15.79 | 15.79 | 15.79 | 13.83 | -2.65% | 1,200 |
| Mar 2, 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 14.21 | 1.31% | 100 |
| Jan 30, 2023 | 16.74 | 16.74 | 16.00 | 16.01 | 14.03 | 0.40% | 820 |
| Jan 6, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 13.97 | - | 13,299 |
| Dec 28, 2022 | 15.95 | 15.95 | 15.95 | 15.95 | 13.97 | 2.98% | 13,299 |
| Dec 27, 2022 | 15.49 | 15.49 | 15.49 | 15.49 | 13.57 | -3.34% | 354 |
| Oct 19, 2022 | 16.02 | 16.02 | 16.02 | 16.02 | 14.03 | 5.05% | 300 |
| Sep 27, 2022 | 15.25 | 15.25 | 15.25 | 15.25 | 13.36 | -12.10% | 100 |
| Jul 27, 2022 | 17.35 | 17.35 | 17.35 | 17.35 | 15.20 | -3.77% | 1,200 |
| Jun 15, 2022 | 18.03 | 18.03 | 18.03 | 18.03 | 15.80 | -5.11% | 731 |
| May 27, 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 16.64 | 13.10% | 110 |
| May 9, 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 14.72 | 12.00% | 400 |
| Mar 8, 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 13.14 | -11.76% | 100 |