Colorlight Cloud Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	50.00	50.28	48.20	49.78	49.78	0.32%	1,296,309
Aug 13, 2026	51.18	51.19	49.55	49.62	49.62	-1.76%	614,830
Aug 12, 2026	50.36	51.08	50.03	50.51	50.51	0.30%	537,780
Aug 11, 2026	50.65	50.82	49.59	50.36	50.36	-0.26%	854,440
Aug 10, 2026	50.99	50.99	49.60	50.49	50.49	-0.81%	988,418
Aug 7, 2026	49.95	50.90	48.95	50.90	50.90	1.92%	1,255,700
Aug 6, 2026	48.80	50.52	48.79	49.94	49.94	1.59%	1,244,329
Aug 5, 2026	48.48	49.61	48.00	49.16	49.16	2.42%	1,093,260
Aug 4, 2026	47.62	48.48	46.43	48.00	48.00	1.74%	1,869,700
Aug 3, 2026	45.55	47.68	44.81	47.18	47.18	3.58%	2,038,300
Jul 31, 2026	43.88	45.62	43.20	45.55	45.55	5.61%	1,724,402
Jul 30, 2026	44.43	44.87	42.88	43.13	43.13	-3.27%	1,485,600
Jul 29, 2026	43.69	45.10	42.85	44.59	44.59	1.34%	1,542,215
Jul 28, 2026	44.97	45.68	43.82	44.00	44.00	-2.76%	1,331,400
Jul 27, 2026	43.58	45.89	43.58	45.25	45.25	2.42%	1,388,795
Jul 24, 2026	43.83	45.06	42.87	44.18	44.18	-0.72%	1,313,740
Jul 23, 2026	45.54	45.76	44.00	44.50	44.50	-1.51%	1,685,994
Jul 22, 2026	44.74	49.03	44.50	45.18	45.18	-0.22%	2,108,120
Jul 21, 2026	44.08	45.48	40.88	45.28	45.28	3.24%	1,968,500
Jul 20, 2026	44.98	47.35	42.72	43.86	43.86	-3.16%	1,995,793
Jul 17, 2026	49.18	49.18	45.00	45.29	45.29	-7.91%	1,674,294
Jul 16, 2026	48.02	51.13	48.01	49.18	49.18	-0.14%	1,418,580
Jul 15, 2026	50.10	50.60	48.61	49.25	49.25	-1.68%	1,296,400
Jul 14, 2026	48.94	50.59	47.90	50.09	50.09	1.07%	1,434,291
Jul 13, 2026	53.50	53.60	49.02	49.56	49.56	-6.54%	1,487,700
Jul 10, 2026	52.93	55.13	52.20	53.03	53.03	0.26%	1,512,499
Jul 9, 2026	53.00	53.23	50.70	52.89	52.89	0.63%	1,483,221
Jul 8, 2026	53.69	54.13	52.48	52.56	52.56	-2.09%	876,100
Jul 7, 2026	56.11	56.11	53.01	53.68	53.68	-4.11%	1,041,026
Jul 6, 2026	56.85	58.23	55.14	55.98	55.98	-2.03%	1,170,798
Jul 3, 2026	57.73	58.82	56.91	57.14	57.14	0.05%	1,288,600
Jul 2, 2026	57.45	59.70	56.62	57.11	57.11	-1.06%	1,861,700
Jul 1, 2026	57.06	59.19	56.50	57.72	57.72	1.09%	1,920,330
Jun 30, 2026	56.30	59.79	54.32	57.10	57.10	3.27%	2,334,220
Jun 29, 2026	56.51	57.37	54.16	55.29	55.29	-2.23%	1,972,538
Jun 26, 2026	61.00	61.31	56.00	56.55	56.55	-9.52%	2,031,657
Jun 25, 2026	63.03	63.80	61.68	62.50	62.50	-1.15%	1,117,911
Jun 24, 2026	63.51	64.00	61.55	63.23	63.23	-0.55%	1,144,740
Jun 23, 2026	64.16	65.20	63.10	63.58	63.58	-1.67%	1,376,300
Jun 22, 2026	66.50	67.20	62.98	64.66	64.66	-1.81%	1,769,682
Jun 18, 2026	65.69	68.80	65.01	65.85	65.85	-0.41%	1,444,860
Jun 17, 2026	65.43	67.25	65.07	66.12	66.12	-0.32%	1,241,706
Jun 16, 2026	63.39	66.66	62.88	66.33	66.33	3.93%	1,611,854
Jun 15, 2026	64.15	65.24	61.80	63.82	63.82	1.30%	1,749,199
Jun 12, 2026	63.95	66.26	62.70	63.00	63.00	-0.38%	1,823,200
Jun 11, 2026	62.08	65.13	61.59	63.24	63.24	2.00%	1,713,320
Jun 10, 2026	61.99	64.38	60.82	62.00	62.00	-0.69%	1,612,124
Jun 9, 2026	60.66	62.95	60.00	62.43	62.43	5.31%	1,709,780
Jun 8, 2026	61.63	62.89	58.30	59.28	59.28	-7.26%	1,926,900
Jun 5, 2026	63.93	66.06	63.60	63.92	63.92	-1.81%	1,184,700