Chlitina Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	95.40	95.80	93.50	94.80	94.80	-0.21%	208,110
Jul 28, 2026	95.30	95.30	94.20	95.00	95.00	-0.11%	132,894
Jul 27, 2026	94.50	95.70	94.50	95.10	95.10	0.63%	80,340
Jul 24, 2026	94.00	94.70	93.70	94.50	94.50	0.53%	135,433
Jul 23, 2026	94.70	94.90	93.60	94.00	94.00	-0.74%	139,502
Jul 22, 2026	95.30	96.00	94.70	94.70	94.70	-0.63%	161,800
Jul 21, 2026	95.20	96.10	94.60	95.30	95.30	0.74%	107,527
Jul 20, 2026	96.00	96.00	94.00	94.60	94.60	-0.42%	124,821
Jul 17, 2026	96.70	97.00	95.00	95.00	95.00	-1.76%	157,735
Jul 16, 2026	96.30	97.10	95.10	96.70	96.70	0.42%	102,079
Jul 15, 2026	94.40	96.30	94.40	96.30	96.30	1.80%	83,827
Jul 14, 2026	95.90	95.90	93.90	94.60	94.60	-1.25%	239,683
Jul 13, 2026	96.80	97.00	95.20	95.80	95.80	-0.93%	221,494
Jul 9, 2026	95.60	98.10	95.50	96.70	96.70	2.00%	400,916
Jul 8, 2026	96.00	96.00	94.80	94.80	94.80	-0.94%	248,738
Jul 7, 2026	96.70	97.00	95.40	95.70	95.70	-0.83%	361,142
Jul 6, 2026	97.50	97.60	96.30	96.50	96.50	-0.21%	303,302
Jul 3, 2026	97.50	97.50	96.50	96.70	96.70	-1.33%	483,149
Jul 2, 2026	100.00	101.00	97.20	98.00	98.00	-2.40%	642,973
Jul 1, 2026	110.00	111.00	107.50	110.50	100.41	0.91%	769,852
Jun 30, 2026	110.00	110.00	108.50	109.50	99.50	-0.90%	297,529
Jun 29, 2026	109.00	110.50	109.00	110.50	100.41	2.31%	187,463
Jun 26, 2026	109.50	109.50	107.50	108.00	98.14	-1.82%	231,508
Jun 25, 2026	109.50	110.50	109.50	110.00	99.95	0.46%	94,818
Jun 24, 2026	110.00	110.50	109.00	109.50	99.50	-0.90%	122,018
Jun 23, 2026	110.50	111.00	110.00	110.50	100.41	0.45%	218,892
Jun 22, 2026	109.50	111.00	109.50	110.00	99.95	0.92%	204,407
Jun 18, 2026	109.50	110.00	108.50	109.00	99.05	-0.46%	186,993
Jun 17, 2026	109.00	110.00	108.50	109.50	99.50	-0.45%	147,298
Jun 16, 2026	109.50	110.50	108.50	110.00	99.95	0.46%	121,388
Jun 15, 2026	111.00	111.00	109.00	109.50	99.50	0.46%	160,735
Jun 12, 2026	110.00	110.00	109.00	109.00	99.05	0.93%	113,122
Jun 11, 2026	108.00	109.50	107.50	108.00	98.14	-0.46%	254,629
Jun 10, 2026	109.00	112.00	108.50	108.50	98.59	-0.46%	203,380
Jun 9, 2026	111.50	112.50	108.50	109.00	99.05	-3.96%	577,436
Jun 8, 2026	110.00	115.00	110.00	113.50	103.13	-1.73%	645,910
Jun 5, 2026	112.50	116.00	112.00	115.50	104.95	3.59%	690,719
Jun 4, 2026	108.50	112.50	108.00	111.50	101.32	2.76%	391,117
Jun 3, 2026	107.00	109.00	106.00	108.50	98.59	2.36%	292,526
Jun 2, 2026	106.50	107.50	105.50	106.00	96.32	-0.47%	229,357
Jun 1, 2026	103.50	106.50	103.00	106.50	96.77	3.40%	490,749
May 29, 2026	102.00	103.50	102.00	103.00	93.59	0.98%	221,686
May 28, 2026	102.00	102.50	101.50	102.00	92.68	-	198,016
May 27, 2026	103.50	103.50	102.00	102.00	92.68	-0.97%	257,031
May 26, 2026	103.00	104.50	102.00	103.00	93.59	-	295,332
May 25, 2026	104.00	104.00	102.00	103.00	93.59	-0.96%	361,332
May 22, 2026	104.50	104.50	103.50	104.00	94.50	-0.48%	146,692
May 21, 2026	104.50	104.50	103.50	104.50	94.96	1.46%	64,244
May 20, 2026	105.50	105.50	103.00	103.00	93.59	-1.44%	125,610
May 19, 2026	103.50	104.50	103.50	104.50	94.96	0.97%	130,318