Chlitina Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	90.70	90.90	89.60	90.00	90.00	-0.11%	194,462
Aug 18, 2026	90.50	91.20	90.10	90.10	90.10	-0.33%	189,765
Aug 17, 2026	93.20	93.30	90.10	90.40	90.40	-3.00%	570,406
Aug 14, 2026	93.80	93.90	92.90	93.20	93.20	-0.53%	253,419
Aug 13, 2026	94.50	94.80	93.40	93.70	93.70	-0.43%	191,637
Aug 12, 2026	96.00	96.10	93.90	94.10	94.10	-1.98%	379,197
Aug 11, 2026	95.90	96.30	95.60	96.00	96.00	0.10%	156,714
Aug 10, 2026	95.90	95.90	95.20	95.90	95.90	0.31%	57,686
Aug 7, 2026	94.90	96.30	94.90	95.60	95.60	0.74%	101,380
Aug 6, 2026	95.10	95.20	94.50	94.90	94.90	-0.63%	104,282
Aug 5, 2026	95.10	95.60	94.50	95.50	95.50	1.06%	86,908
Aug 4, 2026	94.70	94.90	94.40	94.50	94.50	-0.63%	92,355
Aug 3, 2026	96.10	96.20	95.10	95.10	95.10	-1.04%	109,142
Jul 31, 2026	94.00	96.60	94.00	96.10	96.10	2.34%	206,431
Jul 30, 2026	94.80	95.20	93.30	93.90	93.90	-0.95%	298,332
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