Clariant AG (CLZNY)
OTCMKTS · Delayed Price · Currency is USD
10.90
0.00 (0.00%)
Jul 15, 2025, 4:00 PM EDT
Clariant AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 123 |
| Jul 15, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 86 |
| Jul 14, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 3.22% | 699 |
| Jul 11, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 77 |
| Jul 10, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 39 |
| Jul 9, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 105 |
| Jul 8, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 70 |
| Jul 7, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -3.56% | 309 |
| Jul 3, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 5 |
| Jul 2, 2025 | 11.20 | 11.20 | 10.95 | 10.95 | 10.95 | -8.52% | 658 |
| Jul 1, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - | 76 |
| Jun 30, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 12.71% | 262 |
| Jun 27, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 9 |
| Jun 26, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -1.03% | 214 |
| Jun 25, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - | 103 |
| Jun 24, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - | 106 |
| Jun 23, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 8.38% | 259 |
| Jun 20, 2025 | 10.30 | 10.30 | 9.90 | 9.90 | 9.90 | -2.99% | 468 |
| Jun 18, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 166 |
| Jun 17, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.05% | 702 |
| Jun 16, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.39% | 279 |
| Jun 13, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -4.38% | 223 |
| Jun 12, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -2.10% | 152 |
| Jun 11, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -2.06% | 312 |
| Jun 10, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 115 |
| Jun 9, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 93 |
| Jun 6, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 10.76 | - | 57 |
| Jun 5, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 10.76 | - | 76 |
| Jun 4, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 10.76 | -11.41% | 194 |
| Jun 3, 2025 | 12.58 | 12.62 | 12.58 | 12.62 | 12.15 | 5.17% | 1,390 |
| Jun 2, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.55 | - | 11 |
| May 30, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.55 | -6.40% | 408 |
| May 29, 2025 | 12.07 | 12.82 | 12.07 | 12.82 | 12.34 | 0.23% | 481 |
| May 28, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.31 | - | 69 |
| May 27, 2025 | 11.95 | 12.79 | 11.95 | 12.79 | 12.31 | 6.67% | 781 |
| May 23, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.54 | -1.32% | 212 |
| May 22, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 11.69 | 8.29% | 266 |
| May 21, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 10.80 | - | 21 |
| May 20, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 10.80 | - | 85 |
| May 19, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 10.80 | - | 107 |
| May 16, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 10.80 | -11.51% | 106 |
| May 15, 2025 | 12.34 | 12.68 | 11.95 | 12.68 | 12.20 | 11.44% | 1,821 |
| May 14, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 10.95 | - | 14 |
| May 13, 2025 | 11.98 | 11.98 | 11.38 | 11.38 | 10.95 | 4.10% | 448 |
| May 12, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.52 | - | 17 |
| May 9, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.52 | - | 31 |
| May 8, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.52 | -2.96% | 343 |
| May 7, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 10.84 | - | 42 |
| May 6, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 10.84 | -4.95% | 342 |
| May 5, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.40 | - | - |