Colorlight Cloud Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	77.06	77.50	71.21	71.75	71.75	-6.33%	2,087,993
May 20, 2026	77.91	78.00	76.00	76.60	76.60	-1.58%	1,626,089
May 19, 2026	77.30	78.98	74.00	77.83	77.83	0.67%	2,665,805
May 18, 2026	77.93	80.80	76.50	77.31	77.31	-0.03%	2,601,669
May 15, 2026	79.39	79.92	76.40	77.33	77.33	-2.01%	1,775,053
May 14, 2026	81.32	81.78	78.20	78.92	78.92	-1.74%	2,097,880
May 13, 2026	80.61	83.77	79.29	80.32	80.32	-0.35%	2,623,703
May 12, 2026	84.98	84.98	80.10	80.60	80.60	-5.28%	2,654,733
May 11, 2026	86.50	87.40	84.12	85.09	85.09	0.08%	2,251,664
May 8, 2026	82.97	86.77	82.14	85.02	85.02	1.21%	2,433,122
May 7, 2026	82.85	84.90	81.32	84.00	84.00	1.45%	2,841,880
May 6, 2026	87.01	88.00	81.20	82.80	82.80	-0.53%	3,241,503
Apr 30, 2026	81.43	85.45	80.50	83.24	83.24	3.40%	3,589,393
Apr 29, 2026	79.13	83.50	77.03	80.50	80.50	1.00%	4,596,177
Apr 28, 2026	87.39	88.79	79.15	79.70	79.70	-10.15%	5,029,132
Apr 27, 2026	77.00	88.80	75.26	88.70	88.70	14.75%	6,560,658
Apr 24, 2026	71.81	77.93	70.28	77.30	77.30	7.21%	3,254,402
Apr 23, 2026	76.92	76.92	70.40	72.10	72.10	-5.39%	2,716,000
Apr 22, 2026	77.54	78.61	75.22	76.21	76.21	-1.72%	2,428,275
Apr 21, 2026	79.14	79.15	77.20	77.54	77.54	-2.17%	1,393,863
Apr 20, 2026	80.23	80.99	78.80	79.26	79.26	-1.17%	1,616,100
Apr 17, 2026	80.65	81.70	79.01	80.20	80.20	-0.66%	1,938,920
Apr 16, 2026	82.43	83.40	80.17	80.73	80.73	-1.97%	1,966,400
Apr 15, 2026	79.68	86.50	79.17	82.35	82.35	3.83%	3,105,275
Apr 14, 2026	79.80	82.33	76.68	79.31	79.31	-0.01%	2,616,398
Apr 13, 2026	76.48	79.87	75.01	79.32	79.32	3.01%	2,117,280
Apr 10, 2026	71.00	77.95	70.99	77.00	77.00	9.22%	3,403,654
Apr 9, 2026	69.65	72.15	69.00	70.50	70.50	0.41%	1,446,640
Apr 8, 2026	68.50	71.50	68.50	70.21	70.21	4.01%	1,576,989
Apr 7, 2026	65.38	67.52	64.00	67.50	67.50	4.65%	979,749
Apr 3, 2026	65.00	65.64	64.20	64.50	64.50	-0.25%	699,231
Apr 2, 2026	67.32	67.99	64.03	64.66	64.66	-4.70%	843,200
Apr 1, 2026	66.99	68.78	66.80	67.85	67.85	3.43%	1,122,229
Mar 31, 2026	66.53	68.37	65.60	65.60	65.60	-1.63%	759,700
Mar 30, 2026	67.01	67.77	65.95	66.69	66.69	-2.51%	991,869
Mar 27, 2026	67.24	69.44	66.50	68.41	68.41	-0.51%	934,283
Mar 26, 2026	72.00	72.82	68.31	68.76	68.76	-4.29%	1,619,084
Mar 25, 2026	66.34	72.80	65.00	71.84	71.84	8.37%	2,369,322
Mar 24, 2026	65.00	66.38	62.60	66.29	66.29	4.97%	1,176,984
Mar 23, 2026	65.92	67.62	62.82	63.15	63.15	-5.93%	1,469,173
Mar 20, 2026	67.90	69.82	67.13	67.13	67.13	-0.16%	1,433,260
Mar 19, 2026	68.10	68.21	65.66	67.24	67.24	-2.83%	1,424,623
Mar 18, 2026	69.80	70.00	66.66	69.20	69.20	-0.46%	1,451,160
Mar 17, 2026	76.10	76.66	69.50	69.52	69.52	-8.63%	2,391,380
Mar 16, 2026	77.20	77.99	75.03	76.09	76.09	-1.04%	2,077,711
Mar 13, 2026	85.42	85.50	76.66	76.89	76.89	-9.20%	3,416,011
Mar 12, 2026	89.89	89.91	83.00	84.68	84.68	-4.28%	2,158,160
Mar 11, 2026	88.70	90.95	87.79	88.47	88.47	-0.02%	2,643,691
Mar 10, 2026	82.58	91.80	82.58	88.49	88.49	8.34%	3,581,591
Mar 9, 2026	80.53	85.50	78.66	81.68	81.68	0.58%	2,038,737