Clariant AG (CLZNY)
OTCMKTS · Delayed Price · Currency is USD
9.55
-1.11 (-10.41%)
May 12, 2026, 1:57 PM EST
CLZNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -10.39% | 360 |
| May 6, 2026 | 10.52 | 10.66 | 10.52 | 10.66 | 10.66 | -10.89% | 324 |
| May 5, 2026 | 11.40 | 11.97 | 10.73 | 11.96 | 11.96 | 16.68% | 1,590 |
| Apr 28, 2026 | 10.69 | 11.30 | 10.25 | 10.25 | 10.25 | -12.39% | 2,372 |
| Apr 16, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 4.93% | 186 |
| Apr 13, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -8.31% | 217 |
| Apr 10, 2026 | 12.16 | 12.16 | 12.11 | 12.16 | 12.16 | 23.45% | 300 |
| Mar 25, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 7.30% | 437 |
| Mar 23, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -1.54% | 571 |
| Mar 17, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 1.35% | 663 |
| Mar 16, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.29% | 996 |
| Mar 13, 2026 | 9.52 | 9.52 | 9.32 | 9.32 | 9.32 | -2.61% | 289 |
| Mar 11, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.63% | 801 |
| Mar 6, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -2.46% | 600 |
| Mar 5, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -7.23% | 1,025 |
| Feb 23, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.10% | 362 |
| Feb 19, 2026 | 10.16 | 10.50 | 10.16 | 10.50 | 10.50 | -3.05% | 1,397 |
| Feb 18, 2026 | 10.70 | 10.83 | 10.70 | 10.83 | 10.83 | 3.44% | 2,071 |
| Feb 17, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.67% | 140 |
| Feb 13, 2026 | 10.83 | 10.83 | 10.23 | 10.40 | 10.40 | -4.06% | 2,605 |
| Feb 11, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.65% | 292 |
| Feb 9, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 1.80% | 500 |
| Feb 6, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 12.67% | 620 |
| Jan 26, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 2.51% | 421 |
| Jan 20, 2026 | 9.05 | 9.16 | 9.05 | 9.16 | 9.16 | -0.43% | 1,731 |
| Jan 7, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.02% | 717 |
| Jan 5, 2026 | 9.14 | 9.39 | 9.14 | 9.39 | 9.39 | 2.45% | 2,318 |
| Dec 29, 2025 | 8.98 | 9.17 | 8.98 | 9.17 | 9.16 | 3.79% | 500 |
| Dec 23, 2025 | 8.82 | 8.83 | 8.82 | 8.83 | 8.83 | -1.89% | 333 |
| Dec 19, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.45% | 1,262 |
| Dec 18, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -1.32% | 632 |
| Dec 16, 2025 | 9.25 | 9.25 | 9.08 | 9.08 | 9.08 | -2.26% | 400 |
| Dec 15, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.98% | 172 |
| Dec 8, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.27% | 401 |
| Dec 4, 2025 | 9.25 | 9.25 | 8.90 | 9.18 | 9.18 | -0.16% | 6,609 |
| Dec 3, 2025 | 9.19 | 9.19 | 8.92 | 9.19 | 9.19 | 2.11% | 1,637 |
| Nov 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4.05% | 1,000 |
| Nov 21, 2025 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | 1.94% | 755 |
| Nov 20, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.41% | 142 |
| Nov 19, 2025 | 8.69 | 8.69 | 8.45 | 8.45 | 8.45 | -0.88% | 606 |
| Nov 18, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -5.28% | 609 |
| Nov 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.29% | 861 |
| Nov 14, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 4.53% | 234 |