Colorlight Cloud Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	34.25	34.50	33.47	33.67	33.67	-5.13%	1,841,133
Nov 5, 2026	33.66	35.57	33.34	35.49	35.49	4.11%	1,921,507
Nov 4, 2026	32.94	34.30	32.00	34.09	34.09	3.49%	2,195,958
Nov 3, 2026	33.65	34.16	32.70	32.94	32.94	-2.17%	2,160,600
Nov 2, 2026	33.33	34.18	32.21	33.67	33.67	1.88%	2,856,545
Oct 30, 2026	34.51	35.84	33.02	33.05	33.05	-8.19%	3,238,700
Oct 29, 2026	39.74	39.74	36.00	36.00	36.00	-10.94%	3,044,187
Oct 28, 2026	39.24	41.28	38.95	40.42	40.42	3.48%	975,280
Oct 27, 2026	40.87	41.80	38.99	39.06	39.06	-3.34%	995,072
Oct 26, 2026	40.36	41.21	40.09	40.41	40.41	-1.46%	1,460,740
Oct 23, 2026	38.70	41.19	36.20	41.01	41.01	4.94%	1,677,177
Oct 22, 2026	40.80	40.80	39.08	39.08	39.08	-2.71%	1,012,000
Oct 21, 2026	40.97	41.36	39.74	40.17	40.17	-1.06%	1,347,566
Oct 20, 2026	38.76	41.00	38.06	40.60	40.60	4.77%	1,413,500
Oct 19, 2026	39.33	39.55	37.71	38.75	38.75	-1.57%	1,341,200
Oct 16, 2026	40.40	40.69	38.42	39.37	39.37	2.77%	1,486,079
Oct 15, 2026	39.10	39.73	38.09	38.31	38.31	-4.63%	1,219,200
Oct 14, 2026	40.81	41.20	39.79	40.17	40.17	-2.07%	1,263,310
Oct 13, 2026	40.40	41.29	39.10	41.02	41.02	-0.75%	1,193,900
Oct 12, 2026	41.64	42.20	40.62	41.33	41.33	-0.84%	1,288,300
Oct 9, 2026	42.52	42.73	39.32	41.68	41.68	-2.84%	1,952,078
Oct 8, 2026	43.83	45.15	42.25	42.90	42.90	-2.30%	1,010,878
Sep 30, 2026	44.55	45.15	43.75	43.91	43.91	-0.99%	721,400
Sep 29, 2026	44.11	44.98	43.68	44.35	44.35	0.64%	847,500
Sep 28, 2026	46.12	46.12	43.79	44.07	44.07	-3.19%	1,284,152
Sep 24, 2026	46.17	46.99	45.45	45.52	45.52	-2.11%	831,038
Sep 23, 2026	46.02	46.80	45.61	46.50	46.50	1.09%	1,088,400
Sep 22, 2026	45.85	47.17	45.51	46.00	46.00	0.72%	1,250,665
Sep 21, 2026	44.08	45.88	44.08	45.67	45.67	2.63%	1,455,408
Sep 18, 2026	43.70	44.84	43.20	44.50	44.50	3.71%	1,076,350
Sep 17, 2026	42.40	43.44	42.35	42.91	42.91	1.13%	1,166,550
Sep 16, 2026	41.44	43.00	41.15	42.43	42.43	1.87%	1,244,976
Sep 15, 2026	41.82	42.39	41.46	41.65	41.65	-0.62%	985,601
Sep 14, 2026	41.68	42.60	41.10	41.91	41.91	0.24%	1,643,109
Sep 11, 2026	42.60	42.73	40.60	41.81	41.81	-2.90%	1,600,500
Sep 10, 2026	44.52	44.52	42.86	43.06	43.06	-3.26%	956,500
Sep 9, 2026	45.28	45.58	44.20	44.51	44.51	-1.70%	946,800
Sep 8, 2026	46.00	46.00	44.99	45.28	45.28	-1.26%	1,254,600
Sep 7, 2026	45.96	46.60	45.21	45.86	45.86	0.02%	1,627,100
Sep 4, 2026	46.96	47.90	45.46	45.85	45.85	-1.48%	1,405,700
Sep 3, 2026	47.15	47.75	45.73	46.54	46.54	-1.10%	1,624,005
Sep 2, 2026	47.60	48.17	46.53	47.06	47.06	-2.53%	2,080,519
Sep 1, 2026	47.59	50.48	45.65	48.28	48.28	2.16%	2,897,669
Aug 31, 2026	45.26	47.89	45.15	47.26	47.26	2.58%	1,653,907
Aug 28, 2026	47.35	47.95	46.02	46.07	46.07	-2.39%	677,132
Aug 27, 2026	46.39	47.60	45.70	47.20	47.20	1.64%	694,294
Aug 26, 2026	47.49	47.57	45.52	46.44	46.44	-0.26%	956,220
Aug 25, 2026	45.56	47.14	45.08	46.56	46.56	1.22%	1,013,030
Aug 24, 2026	47.56	47.56	45.13	46.10	46.00	-2.91%	968,900
Aug 21, 2026	46.03	47.74	46.03	47.48	47.38	0.81%	862,250