Chlitina Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	105.00	105.00	103.00	104.50	104.50	-	129,619
Jan 20, 2026	105.00	106.50	104.00	104.50	104.50	-	66,198
Jan 19, 2026	106.00	106.00	104.50	104.50	104.50	-1.42%	122,423
Jan 16, 2026	106.00	107.00	105.50	106.00	106.00	-0.93%	130,324
Jan 15, 2026	106.00	107.00	105.00	107.00	107.00	1.42%	145,221
Jan 14, 2026	106.00	106.00	104.00	105.50	105.50	-	107,308
Jan 13, 2026	106.00	106.00	104.00	105.50	105.50	0.48%	130,477
Jan 12, 2026	103.00	105.50	103.00	105.00	105.00	2.44%	236,124
Jan 9, 2026	103.50	103.50	101.50	102.50	102.50	-0.49%	227,719
Jan 8, 2026	102.00	104.00	101.50	103.00	103.00	0.98%	181,684
Jan 7, 2026	100.50	102.00	100.00	102.00	102.00	0.99%	152,506
Jan 6, 2026	100.50	101.50	100.00	101.00	101.00	0.50%	59,462
Jan 5, 2026	100.50	101.50	99.70	100.50	100.50	-0.50%	89,987
Jan 2, 2026	101.00	101.00	100.00	101.00	101.00	-	100,196
Dec 31, 2025	99.40	101.50	99.20	101.00	101.00	1.61%	109,995
Dec 30, 2025	99.90	99.90	99.00	99.40	99.40	-0.20%	47,730
Dec 29, 2025	99.50	100.00	99.40	99.60	99.60	-0.40%	38,469
Dec 26, 2025	100.50	100.50	99.30	100.00	100.00	0.10%	73,633
Dec 24, 2025	99.70	101.50	99.70	99.90	99.90	0.60%	83,200
Dec 23, 2025	99.30	99.50	98.60	99.30	99.30	0.71%	114,175
Dec 22, 2025	98.90	99.10	98.50	98.60	98.60	-0.30%	105,912
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%	27,145
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%	70,635
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%	116,381
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