Chlitina Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	98.90	99.30	98.40	98.90	98.90	0.41%	77,847
Dec 18, 2025	98.10	99.10	97.90	98.50	98.50	0.10%	27,144
Dec 17, 2025	98.80	98.80	98.20	98.40	98.40	-0.71%	36,896
Dec 16, 2025	98.60	99.40	97.80	99.10	99.10	-0.40%	108,902
Dec 15, 2025	98.30	99.80	97.60	99.50	99.50	1.22%	81,047
Dec 12, 2025	99.10	99.10	98.00	98.30	98.30	0.10%	101,677
Dec 11, 2025	98.20	98.70	98.00	98.20	98.20	-0.10%	83,696
Dec 10, 2025	98.90	98.90	98.30	98.30	98.30	-0.51%	55,889
Dec 9, 2025	99.00	99.20	98.50	98.80	98.80	-0.20%	52,912
Dec 8, 2025	99.40	99.40	98.60	99.00	99.00	-0.70%	70,582
Dec 5, 2025	100.00	100.50	99.40	99.70	99.70	-1.29%	79,989
Dec 4, 2025	100.50	101.00	99.50	101.00	101.00	1.20%	115,869
Dec 3, 2025	99.90	101.00	99.70	99.80	99.80	0.30%	118,415
Dec 2, 2025	99.00	99.70	98.80	99.50	99.50	0.71%	38,249
Dec 1, 2025	99.70	100.00	98.80	98.80	98.80	-0.90%	70,389
Nov 28, 2025	99.90	100.50	99.50	99.70	99.70	-0.20%	128,339
Nov 27, 2025	100.00	100.00	99.20	99.90	99.90	-0.10%	41,836
Nov 26, 2025	99.10	101.00	99.10	100.00	100.00	0.91%	103,504
Nov 25, 2025	97.80	99.20	97.70	99.10	99.10	1.43%	73,095
Nov 24, 2025	97.60	97.80	97.00	97.70	97.70	0.10%	59,506
Nov 21, 2025	98.70	98.70	96.70	97.60	97.60	-1.31%	143,068
Nov 20, 2025	98.30	99.20	97.80	98.90	98.90	1.02%	61,472
Nov 19, 2025	97.50	98.30	97.10	97.90	97.90	-	112,885
Nov 18, 2025	99.20	99.20	97.60	97.90	97.90	-1.71%	256,266
Nov 17, 2025	100.50	101.00	99.40	99.60	99.60	-0.30%	132,869
Nov 14, 2025	99.60	100.50	99.20	99.90	99.90	-0.10%	172,402
Nov 13, 2025	102.00	102.00	100.00	100.00	100.00	-1.48%	246,597
Nov 12, 2025	101.00	102.50	101.00	101.50	101.50	0.50%	96,727
Nov 11, 2025	102.50	103.00	101.00	101.00	101.00	-1.46%	83,640
Nov 10, 2025	102.50	102.50	101.00	102.50	102.50	-0.97%	93,211
Nov 7, 2025	100.00	104.50	99.60	103.50	103.50	3.50%	268,552
Nov 6, 2025	99.80	100.50	99.70	100.00	100.00	0.70%	63,131
Nov 5, 2025	100.00	100.00	98.20	99.30	99.30	-0.70%	119,382
Nov 4, 2025	101.50	101.50	100.00	100.00	100.00	-1.48%	73,774
Nov 3, 2025	100.50	102.00	100.00	101.50	101.50	1.50%	181,162
Oct 31, 2025	101.50	101.50	100.00	100.00	100.00	-0.50%	68,088
Oct 30, 2025	101.00	101.00	100.00	100.50	100.50	-	154,207
Oct 29, 2025	100.50	101.50	100.00	100.50	100.50	-	89,524
Oct 28, 2025	102.00	102.00	100.50	100.50	100.50	-1.47%	78,148
Oct 27, 2025	103.50	103.50	101.00	102.00	102.00	-0.49%	106,740
Oct 23, 2025	104.00	104.00	102.00	102.50	102.50	-0.97%	82,701
Oct 22, 2025	103.00	103.50	102.50	103.50	103.50	0.98%	98,800
Oct 21, 2025	102.00	102.50	101.50	102.50	102.50	1.49%	85,434
Oct 20, 2025	101.50	101.50	99.90	101.00	101.00	0.50%	126,110
Oct 17, 2025	102.50	102.50	100.50	100.50	100.50	-1.95%	79,650
Oct 16, 2025	99.60	103.50	99.60	102.50	102.50	3.12%	218,404
Oct 15, 2025	101.00	101.50	99.40	99.40	99.40	-0.60%	829,769
Oct 14, 2025	99.90	102.00	99.90	100.00	100.00	1.83%	241,302
Oct 13, 2025	98.00	99.30	96.00	98.20	98.20	-1.21%	180,986
Oct 9, 2025	100.00	100.50	99.40	99.40	99.40	-0.20%	133,500