Colorlight Cloud Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	73.00	73.95	71.70	73.38	73.38	0.51%	892,616
Jan 29, 2026	75.16	76.27	72.55	73.01	73.01	-3.37%	1,244,415
Jan 28, 2026	76.08	77.50	75.27	75.56	75.56	-1.34%	965,119
Jan 27, 2026	75.63	77.48	74.62	76.59	76.59	0.72%	1,420,880
Jan 26, 2026	77.48	77.80	75.01	76.04	76.04	-2.04%	1,467,540
Jan 23, 2026	75.22	77.98	73.68	77.62	77.62	3.18%	2,010,543
Jan 22, 2026	78.42	80.49	75.00	75.23	75.23	-4.49%	3,641,311
Jan 21, 2026	77.88	80.64	77.00	78.77	78.77	1.16%	1,538,659
Jan 20, 2026	83.14	83.14	76.96	77.87	77.87	-4.31%	2,038,257
Jan 19, 2026	80.84	83.88	80.35	81.38	81.38	0.01%	1,885,620
Jan 16, 2026	83.07	83.07	80.13	81.37	81.37	-1.08%	1,330,168
Jan 15, 2026	82.56	83.00	79.78	82.26	82.26	-0.36%	1,556,400
Jan 14, 2026	81.47	83.95	81.39	82.56	82.56	0.68%	1,920,580
Jan 13, 2026	81.86	84.00	80.19	82.00	82.00	0.21%	2,580,612
Jan 12, 2026	81.39	83.00	80.22	81.83	81.83	-0.38%	2,491,398
Jan 9, 2026	81.50	82.68	80.83	82.14	82.14	0.17%	1,232,660
Jan 8, 2026	85.93	86.41	81.70	82.00	82.00	-4.41%	2,247,876
Jan 7, 2026	83.35	85.95	82.57	85.78	85.78	1.76%	1,707,805
Jan 6, 2026	83.00	86.30	82.68	84.30	84.30	-0.05%	2,054,920
Jan 5, 2026	84.88	85.85	81.80	84.34	84.34	-0.60%	2,312,827
Dec 31, 2025	79.15	87.00	78.50	84.85	84.85	7.51%	2,345,540
Dec 30, 2025	80.95	80.95	78.89	78.92	78.92	-1.87%	887,200
Dec 29, 2025	78.96	81.49	78.54	80.42	80.42	1.34%	1,261,736
Dec 26, 2025	81.90	82.28	79.18	79.36	79.36	-2.23%	1,006,019
Dec 25, 2025	84.07	84.07	81.00	81.17	81.17	-2.87%	1,134,659
Dec 24, 2025	77.27	84.66	77.27	83.57	83.57	7.89%	2,097,719
Dec 23, 2025	77.51	78.88	76.53	77.46	77.46	0.06%	879,219
Dec 22, 2025	78.13	79.30	77.00	77.41	77.41	-1.34%	1,180,960
Dec 19, 2025	78.22	80.24	77.80	78.46	78.46	0.47%	959,316
Dec 18, 2025	80.63	81.58	77.86	78.09	78.09	-4.48%	1,455,100
Dec 17, 2025	81.51	84.97	79.18	81.75	81.75	0.25%	1,207,300
Dec 16, 2025	83.53	83.53	80.20	81.55	81.55	-1.39%	1,342,486
Dec 15, 2025	82.12	86.19	81.80	82.70	82.70	0.61%	1,681,012
Dec 12, 2025	80.00	82.50	79.40	82.20	82.20	2.60%	1,229,169
Dec 11, 2025	83.71	83.71	80.10	80.12	80.12	-2.35%	738,241
Dec 10, 2025	83.90	83.99	81.70	82.05	82.05	-2.70%	706,000
Dec 9, 2025	84.30	86.30	82.82	84.33	84.33	0.01%	1,266,531
Dec 8, 2025	83.50	84.93	82.70	84.32	84.32	1.04%	851,040
Dec 5, 2025	81.71	83.80	80.55	83.45	83.45	2.34%	725,892
Dec 4, 2025	82.99	82.99	81.15	81.54	81.54	-1.75%	802,100
Dec 3, 2025	83.36	85.63	82.04	82.99	82.99	-0.05%	988,131
Dec 2, 2025	84.07	84.50	83.03	83.03	83.03	-1.24%	622,400
Dec 1, 2025	83.70	87.77	82.61	84.07	84.07	0.44%	1,409,339
Nov 28, 2025	81.50	83.98	81.00	83.70	83.70	2.27%	820,880
Nov 27, 2025	82.38	85.14	81.70	81.84	81.84	-0.64%	816,724
Nov 26, 2025	81.29	83.12	80.59	82.37	82.37	0.88%	782,471
Nov 25, 2025	81.59	82.18	79.80	81.65	81.65	1.54%	1,080,665
Nov 24, 2025	78.61	81.82	77.56	80.41	80.41	2.56%	1,723,080
Nov 21, 2025	84.07	85.07	78.35	78.40	78.40	-7.84%	2,341,032
Nov 20, 2025	90.00	91.98	84.56	85.07	85.07	-2.22%	1,613,421