Colorlight Cloud Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	47.69	48.77	46.89	47.10	47.00	0.64%	1,120,112
Aug 19, 2026	48.92	49.56	46.62	46.80	46.70	-6.29%	1,254,041
Aug 18, 2026	50.05	50.39	48.87	49.94	49.83	-0.42%	998,293
Aug 17, 2026	49.52	50.24	48.40	50.15	50.04	0.74%	1,310,700
Aug 14, 2026	50.00	50.28	48.20	49.78	49.67	0.32%	1,296,309
Aug 13, 2026	51.18	51.19	49.55	49.62	49.51	-1.76%	614,830
Aug 12, 2026	50.36	51.08	50.03	50.51	50.40	0.30%	537,780
Aug 11, 2026	50.65	50.82	49.59	50.36	50.25	-0.26%	854,440
Aug 10, 2026	50.99	50.99	49.60	50.49	50.38	-0.81%	988,418
Aug 7, 2026	49.95	50.90	48.95	50.90	50.79	1.92%	1,255,700
Aug 6, 2026	48.80	50.52	48.79	49.94	49.83	1.59%	1,244,329
Aug 5, 2026	48.48	49.61	48.00	49.16	49.05	2.42%	1,093,260
Aug 4, 2026	47.62	48.48	46.43	48.00	47.90	1.74%	1,869,700
Aug 3, 2026	45.55	47.68	44.81	47.18	47.08	3.58%	2,038,300
Jul 31, 2026	43.88	45.62	43.20	45.55	45.45	5.61%	1,724,402
Jul 30, 2026	44.43	44.87	42.88	43.13	43.04	-3.27%	1,485,600
Jul 29, 2026	43.69	45.10	42.85	44.59	44.49	1.34%	1,542,215
Jul 28, 2026	44.97	45.68	43.82	44.00	43.90	-2.76%	1,331,400
Jul 27, 2026	43.58	45.89	43.58	45.25	45.15	2.42%	1,388,795
Jul 24, 2026	43.83	45.06	42.87	44.18	44.08	-0.72%	1,313,740
Jul 23, 2026	45.54	45.76	44.00	44.50	44.40	-1.51%	1,685,994
Jul 22, 2026	44.74	49.03	44.50	45.18	45.08	-0.22%	2,108,120
Jul 21, 2026	44.08	45.48	40.88	45.28	45.18	3.24%	1,968,500
Jul 20, 2026	44.98	47.35	42.72	43.86	43.76	-3.16%	1,995,793
Jul 17, 2026	49.18	49.18	45.00	45.29	45.19	-7.91%	1,674,294