Clariant AG (CLZNY)
OTCMKTS
· Delayed Price · Currency is USD
12.68
+1.33 (11.72%)
May 15, 2025, 4:00 PM EDT
Clariant AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 12.34 | 12.68 | 11.95 | 12.68 | 12.68 | 11.44% | 1,821 |
| May 14, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 14 |
| May 13, 2025 | 11.98 | 11.98 | 11.38 | 11.38 | 11.38 | 4.10% | 448 |
| May 12, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | 17 |
| May 9, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | 31 |
| May 8, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -2.96% | 343 |
| May 7, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 42 |
| May 6, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -4.95% | 342 |
| May 5, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | - |
| May 2, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.30% | 278 |
| May 1, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - | 95 |
| Apr 30, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - | 30 |
| Apr 29, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - | - |
| Apr 28, 2025 | 11.35 | 11.82 | 11.30 | 11.82 | 11.82 | 15.49% | 521 |
| Apr 25, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 24 |
| Apr 24, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 119 |
| 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 |