Chlitina Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	104.50	104.50	102.50	103.50	94.05	-0.48%	180,667
May 15, 2026	106.50	106.50	104.00	104.00	94.50	-2.35%	289,249
May 14, 2026	105.50	107.50	105.00	106.50	96.77	1.43%	161,005
May 13, 2026	105.50	107.00	104.50	105.00	95.41	-	463,787
May 12, 2026	107.50	108.00	105.00	105.00	95.41	-1.87%	392,375
May 11, 2026	107.50	108.50	106.50	107.00	97.23	-0.47%	182,976
May 8, 2026	108.00	108.00	106.00	107.50	97.68	-	202,153
May 7, 2026	106.00	107.50	106.00	107.50	97.68	0.94%	278,263
May 6, 2026	106.00	106.50	104.50	106.50	96.77	0.47%	268,465
May 5, 2026	106.00	106.50	105.50	106.00	96.32	-	66,888
May 4, 2026	106.50	106.50	105.00	106.00	96.32	-0.47%	78,668
Apr 30, 2026	106.50	107.00	105.50	106.50	96.77	-0.47%	53,512
Apr 29, 2026	106.50	107.50	106.00	107.00	97.23	1.42%	88,144