Clariant AG (CLZNY)
OTCMKTS
· Delayed Price · Currency is USD
10.23
-1.57 (-13.31%)
Apr 23, 2025, 4:00 PM EDT
Clariant AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 49 |
| Apr 22, 2025 | 11.80 | 11.83 | 10.23 | 10.23 | 10.23 | -12.49% | 773 |
| Apr 21, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - | 96 |
| Apr 17, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 16.43% | 200 |
| Apr 16, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 43 |
| Apr 15, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 82 |
| Apr 14, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | - |
| Apr 11, 2025 | 9.90 | 10.04 | 9.90 | 10.04 | 10.04 | 12.94% | 476 |
| Apr 10, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - | 82 |
| Apr 9, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - | 148 |
| Apr 8, 2025 | 9.45 | 9.45 | 8.89 | 8.89 | 8.89 | 0.34% | 1,810 |
| Apr 7, 2025 | 10.38 | 10.44 | 8.86 | 8.86 | 8.86 | -6.54% | 4,459 |
| Apr 4, 2025 | 10.00 | 11.10 | 9.48 | 9.48 | 9.48 | -21.85% | 2,782 |
| Apr 3, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - | 24 |
| Apr 2, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - | 31 |
| Apr 1, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - | 112 |
| Mar 31, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -9.21% | 621 |
| Mar 28, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - | 14 |
| Mar 27, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - | - |
| Mar 26, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - | - |
| Mar 25, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - | 39 |
| Mar 24, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - | 114 |
| Mar 21, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - | - |
| Mar 20, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 1.52% | 141 |
| Mar 19, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 1.23% | 282 |
| Mar 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 67 |
| Mar 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 4 |
| Mar 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 12 |
| Mar 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 12.17% | 402 |
| Mar 12, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | 2 |
| Mar 11, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -4.06% | 702 |
| Mar 10, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - | 96 |
| Mar 7, 2025 | 12.40 | 12.40 | 12.08 | 12.08 | 12.08 | -2.27% | 397 |
| Mar 6, 2025 | 12.85 | 12.85 | 12.36 | 12.36 | 12.36 | 6.83% | 1,720 |
| Mar 5, 2025 | 13.20 | 13.21 | 11.57 | 11.57 | 11.57 | -0.86% | 651 |
| Mar 4, 2025 | 11.68 | 11.68 | 11.67 | 11.67 | 11.67 | 4.57% | 1,122 |
| Mar 3, 2025 | 12.09 | 12.09 | 11.16 | 11.16 | 11.16 | 2.29% | 1,263 |
| Feb 28, 2025 | 11.58 | 11.58 | 10.91 | 10.91 | 10.91 | -17.91% | 14,967 |
| Feb 27, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 3.18% | 220 |
| Feb 26, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -1.64% | 576 |
| Feb 25, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 2 |
| Feb 24, 2025 | 12.37 | 13.10 | 12.37 | 13.10 | 13.10 | 7.34% | 502 |
| Feb 21, 2025 | 13.03 | 13.03 | 12.20 | 12.20 | 12.20 | 0.08% | 333 |
| Feb 20, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -1.46% | 4,054 |
| Feb 19, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - | 14 |
| Feb 18, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - | 183 |
| Feb 14, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - | 67 |
| Feb 13, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 1.31% | 536 |
| Feb 12, 2025 | 12.92 | 12.92 | 12.21 | 12.21 | 12.21 | 0.49% | 581 |
| Feb 11, 2025 | 12.15 | 12.15 | 12.14 | 12.15 | 12.15 | -0.82% | 841 |