Cnlight Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	1.93	1.98	1.92	1.98	-	2.59%	22,811,000
Jul 31, 2026	1.93	1.95	1.91	1.93	1.93	1.58%	22,691,100
Jul 30, 2026	1.93	1.99	1.90	1.90	1.90	-1.55%	31,281,300
Jul 29, 2026	1.90	1.95	1.89	1.93	1.93	1.58%	26,699,600
Jul 28, 2026	1.86	1.98	1.84	1.90	1.90	2.15%	40,252,900
Jul 27, 2026	1.79	1.87	1.78	1.86	1.86	3.91%	25,738,200
Jul 24, 2026	1.84	1.86	1.79	1.79	1.79	-4.28%	23,057,000
Jul 23, 2026	1.80	1.88	1.80	1.87	1.87	3.89%	27,620,799
Jul 22, 2026	1.83	1.86	1.79	1.80	1.80	-2.17%	24,419,799
Jul 21, 2026	1.83	1.84	1.74	1.84	1.84	0.55%	31,267,300
Jul 20, 2026	1.92	1.95	1.79	1.83	1.83	-5.18%	38,597,200
Jul 17, 2026	2.02	2.05	1.90	1.93	1.93	-4.46%	36,113,100
Jul 16, 2026	1.99	2.07	1.98	2.02	2.02	-0.49%	28,485,500
Jul 15, 2026	2.02	2.07	2.00	2.03	2.03	1.00%	29,687,100
Jul 14, 2026	1.99	2.04	1.96	2.01	2.01	-	28,502,200
Jul 13, 2026	2.12	2.14	1.98	2.01	2.01	-6.51%	37,990,800
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