Cnlight Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	2.15	2.20	2.11	2.15	2.15	-0.46%	35,543,799
Jul 9, 2026	2.17	2.21	2.04	2.16	2.16	-0.92%	37,524,000
Jul 8, 2026	2.22	2.23	2.16	2.18	2.18	-1.80%	25,105,700
Jul 7, 2026	2.28	2.30	2.21	2.22	2.22	-3.48%	26,040,500
Jul 6, 2026	2.43	2.43	2.25	2.30	2.30	-6.12%	57,112,000
Jul 3, 2026	2.38	2.48	2.32	2.45	2.45	5.15%	65,447,100
Jul 2, 2026	2.40	2.53	2.33	2.33	2.33	-0.43%	91,247,700
Jul 1, 2026	2.17	2.40	2.17	2.34	2.34	7.34%	99,422,457
Jun 30, 2026	2.26	2.28	2.15	2.18	2.18	-4.80%	46,548,302
Jun 29, 2026	2.26	2.38	2.24	2.29	2.29	0.44%	43,551,515
Jun 26, 2026	2.23	2.39	2.14	2.28	2.28	0.88%	60,741,000
Jun 25, 2026	2.40	2.40	2.21	2.26	2.26	-8.13%	80,341,100
Jun 24, 2026	2.65	2.68	2.45	2.46	2.46	-8.21%	75,711,100
Jun 23, 2026	2.51	2.73	2.50	2.68	2.68	5.51%	94,734,322
Jun 22, 2026	2.63	2.63	2.45	2.54	2.54	-4.15%	95,703,502
Jun 17, 2026	2.58	2.69	2.57	2.65	2.65	2.32%	30,952,900
Jun 16, 2026	2.54	2.59	2.42	2.59	2.59	1.57%	33,221,400
Jun 15, 2026	2.59	2.61	2.53	2.55	2.55	-0.78%	22,348,700
Jun 12, 2026	2.51	2.57	2.51	2.57	2.57	2.80%	23,569,308
Jun 11, 2026	2.45	2.53	2.43	2.50	2.50	2.04%	25,213,700
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