Cnlight Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	2.49	2.52	2.39	2.45	2.45	-2.78%	32,074,000
Jun 9, 2026	2.49	2.55	2.48	2.52	2.52	2.02%	22,717,500
Jun 8, 2026	2.49	2.59	2.44	2.47	2.47	-3.14%	27,265,200
Jun 5, 2026	2.54	2.61	2.53	2.55	2.55	1.19%	28,981,730
Jun 4, 2026	2.62	2.63	2.49	2.52	2.52	-3.82%	50,196,604
Jun 3, 2026	2.77	2.77	2.62	2.62	2.62	-5.07%	44,760,114
Jun 2, 2026	2.71	2.79	2.67	2.76	2.76	1.10%	25,389,600
Jun 1, 2026	2.74	2.74	2.65	2.73	2.73	-0.36%	32,017,830
May 29, 2026	2.78	2.83	2.69	2.74	2.74	-2.14%	40,726,600
May 28, 2026	2.70	2.80	2.68	2.80	2.80	4.09%	38,952,100
May 27, 2026	2.74	2.76	2.65	2.69	2.69	-1.82%	46,532,200
May 26, 2026	2.72	2.80	2.67	2.74	2.74	1.86%	61,954,800
May 25, 2026	2.63	2.72	2.60	2.69	2.69	3.46%	63,549,830
May 22, 2026	2.52	2.60	2.51	2.60	2.60	4.84%	55,908,032
May 21, 2026	2.59	2.66	2.45	2.48	2.48	-3.88%	70,764,204
May 20, 2026	2.46	2.58	2.45	2.58	2.58	4.88%	47,958,400
May 19, 2026	2.38	2.48	2.38	2.46	2.46	3.36%	33,686,100
May 18, 2026	2.40	2.42	2.33	2.38	2.38	-1.24%	31,149,400
May 15, 2026	2.39	2.46	2.36	2.41	2.41	1.26%	34,567,800
May 14, 2026	2.40	2.43	2.36	2.38	2.38	-0.83%	38,875,800
May 13, 2026	2.31	2.43	2.31	2.40	2.40	3.90%	55,893,440
May 12, 2026	2.35	2.38	2.30	2.31	2.31	-1.28%	37,832,200
May 11, 2026	2.32	2.38	2.32	2.34	2.34	1.74%	38,035,900
May 8, 2026	2.27	2.32	2.26	2.30	2.30	1.77%	40,111,990
May 7, 2026	2.20	2.27	2.19	2.26	2.26	3.20%	39,961,380
May 6, 2026	2.19	2.22	2.17	2.19	2.19	-	38,018,570
Apr 30, 2026	2.23	2.23	2.18	2.19	2.19	-4.37%	55,404,800
Apr 29, 2026	2.28	2.35	2.26	2.29	2.29	1.33%	63,061,500
Apr 28, 2026	2.32	2.33	2.20	2.26	2.26	-1.31%	44,315,700
Apr 27, 2026	2.20	2.30	2.20	2.29	2.29	4.57%	43,213,600
Apr 24, 2026	2.13	2.20	2.11	2.19	2.19	3.79%	30,991,300
Apr 23, 2026	2.12	2.14	2.09	2.11	2.11	-	19,127,500
Apr 22, 2026	2.19	2.20	2.10	2.11	2.11	-4.52%	56,606,730
Apr 21, 2026	2.23	2.24	2.19	2.21	2.21	-0.90%	25,358,900
Apr 20, 2026	2.19	2.26	2.18	2.23	2.23	2.29%	29,475,910
Apr 17, 2026	2.18	2.21	2.17	2.18	2.18	-0.46%	18,112,700
Apr 16, 2026	2.18	2.20	2.15	2.19	2.19	0.46%	23,054,900
Apr 15, 2026	2.15	2.23	2.13	2.18	2.18	2.35%	37,511,800
Apr 14, 2026	2.11	2.14	2.08	2.13	2.13	1.91%	18,634,100
Apr 13, 2026	2.14	2.16	2.05	2.09	2.09	-2.34%	31,376,100
Apr 10, 2026	2.10	2.15	2.09	2.14	2.14	1.90%	18,767,610
Apr 9, 2026	2.09	2.10	2.06	2.10	2.10	-	15,081,800
Apr 8, 2026	2.08	2.11	2.06	2.10	2.10	2.94%	21,416,700
Apr 7, 2026	1.99	2.05	1.99	2.04	2.04	1.49%	12,784,600
Apr 3, 2026	2.06	2.07	2.01	2.01	2.01	-2.43%	17,252,090
Apr 2, 2026	2.10	2.15	2.05	2.06	2.06	-2.37%	25,366,600
Apr 1, 2026	2.08	2.14	2.07	2.11	2.11	2.43%	29,124,400
Mar 31, 2026	2.11	2.19	2.06	2.06	2.06	-1.44%	40,251,100
Mar 30, 2026	2.05	2.10	2.04	2.09	2.09	0.48%	22,445,700
Mar 27, 2026	2.06	2.08	2.03	2.08	2.08	-	17,026,890