CLIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	54.55	54.55	54.25	54.29	54.29	-1.05%	436
Mar 5, 2026	53.80	54.87	53.80	54.87	54.87	1.41%	1,854
Mar 4, 2026	53.13	54.20	53.13	54.10	54.10	1.37%	2,695
Mar 3, 2026	52.08	53.37	52.08	53.37	53.37	-1.04%	598
Mar 2, 2026	52.91	53.96	52.91	53.93	53.93	-0.31%	742
Feb 27, 2026	53.84	54.10	53.84	54.10	54.10	0.21%	660
Feb 26, 2026	52.82	53.99	52.82	53.99	53.99	2.79%	1,251
Feb 25, 2026	52.18	52.52	52.18	52.52	52.52	0.26%	486
Feb 24, 2026	51.58	52.39	51.58	52.39	52.38	1.46%	161
Feb 23, 2026	51.73	51.73	51.63	51.63	51.63	-2.65%	214
Feb 20, 2026	51.99	53.37	51.99	53.04	53.04	1.70%	529
Feb 19, 2026	51.69	52.15	51.69	52.15	52.15	0.28%	357
Feb 18, 2026	51.91	52.00	51.91	52.00	52.00	2.44%	285
Feb 17, 2026	50.29	50.85	50.29	50.76	50.76	0.42%	1,783
Feb 13, 2026	50.81	50.81	50.54	50.55	50.55	-0.81%	892
Feb 12, 2026	51.09	51.09	50.97	50.97	50.96	-3.60%	522
Feb 11, 2026	53.00	53.00	52.87	52.87	52.87	-3.21%	411
Feb 10, 2026	55.09	55.11	54.62	54.62	54.62	0.11%	552
Feb 9, 2026	54.56	54.86	54.56	54.56	54.56	-0.02%	1,046
Feb 6, 2026	54.09	54.57	54.09	54.57	54.57	-0.33%	931
Feb 5, 2026	54.86	55.16	54.47	54.75	54.75	-2.19%	858
Feb 4, 2026	58.11	58.11	55.82	55.98	55.98	-3.62%	472
Feb 3, 2026	59.44	59.44	57.67	58.08	58.08	-2.11%	485
Feb 2, 2026	59.26	59.33	59.25	59.33	59.33	0.27%	2,421
Jan 30, 2026	60.59	60.59	59.17	59.17	59.17	-2.93%	203
Jan 29, 2026	61.66	61.66	60.41	60.96	60.96	-0.64%	641
Jan 28, 2026	61.29	61.35	61.29	61.35	61.35	-0.61%	267
Jan 27, 2026	61.73	61.73	61.73	61.73	61.73	0.75%	310
Jan 26, 2026	61.14	61.52	61.14	61.27	61.27	0.06%	478
Jan 23, 2026	61.45	61.45	61.24	61.24	61.24	-0.74%	536
Jan 22, 2026	61.19	62.03	61.19	61.70	61.69	2.30%	580
Jan 21, 2026	60.56	60.56	59.56	60.31	60.31	0.48%	447
Jan 20, 2026	59.90	60.02	59.90	60.02	60.02	-1.91%	377
Jan 16, 2026	61.55	61.65	61.18	61.18	61.18	-1.28%	523
Jan 15, 2026	61.98	61.98	61.98	61.98	61.98	0.52%	99
Jan 14, 2026	62.23	62.23	61.55	61.66	61.66	-1.05%	1,161
Jan 13, 2026	62.41	62.41	62.31	62.31	62.31	-0.86%	356
Jan 12, 2026	62.30	62.86	62.30	62.86	62.85	0.85%	247
Jan 9, 2026	62.25	62.33	62.25	62.33	62.33	-0.10%	636
Jan 8, 2026	61.93	62.39	61.92	62.39	62.39	0.69%	605
Jan 7, 2026	61.97	61.97	61.97	61.97	61.97	0.13%	373
Jan 6, 2026	61.93	61.93	61.89	61.89	61.89	0.77%	315
Jan 5, 2026	61.41	61.41	61.41	61.41	61.41	1.77%	196
Jan 2, 2026	61.09	61.09	60.34	60.34	60.34	-0.19%	228
Dec 31, 2025	60.46	60.46	60.46	60.46	60.46	-0.41%	77
Dec 30, 2025	60.59	60.71	60.43	60.71	60.71	-0.38%	407
Dec 29, 2025	60.45	60.94	60.45	60.94	60.94	0.37%	583
Dec 26, 2025	60.48	60.79	60.48	60.71	60.71	0.61%	675
Dec 24, 2025	60.54	60.54	60.35	60.35	60.35	-0.35%	463
Dec 23, 2025	60.47	60.56	60.34	60.56	60.50	0.15%	1,061
Dec 22, 2025	60.65	60.65	60.43	60.46	60.41	0.27%	406
Dec 19, 2025	60.30	60.30	60.30	60.30	60.25	0.76%	272
Dec 18, 2025	59.75	59.85	59.75	59.85	59.79	1.43%	353
Dec 17, 2025	59.46	59.46	59.00	59.00	58.95	-1.53%	697
Dec 16, 2025	59.17	59.92	59.17	59.92	59.87	0.97%	879
Dec 15, 2025	59.94	59.94	59.34	59.34	59.29	-1.92%	592
Dec 12, 2025	60.71	60.88	60.50	60.50	60.45	-0.42%	2,706
Dec 11, 2025	60.49	60.76	60.40	60.76	60.71	-0.70%	531
Dec 10, 2025	61.36	61.36	61.19	61.19	61.13	0.20%	474
Dec 9, 2025	60.05	61.06	60.05	61.06	61.01	0.88%	1,173
Dec 8, 2025	60.44	60.53	60.44	60.53	60.48	0.81%	513
Dec 5, 2025	60.05	60.05	60.05	60.05	60.00	-0.32%	174
Dec 4, 2025	60.04	60.27	59.98	60.24	60.19	-0.62%	3,522
Dec 3, 2025	60.31	60.65	60.31	60.61	60.56	-0.20%	1,455
Dec 2, 2025	60.78	60.78	60.73	60.73	60.68	0.07%	1,129
Dec 1, 2025	59.94	60.71	59.94	60.69	60.64	0.93%	1,012
Nov 28, 2025	60.13	60.13	60.13	60.13	60.08	1.05%	174
Nov 26, 2025	59.72	59.72	59.51	59.51	59.46	-0.28%	352
Nov 25, 2025	59.31	59.67	59.31	59.67	59.62	0.72%	484
Nov 24, 2025	58.53	59.25	58.53	59.25	59.20	2.19%	525
Nov 21, 2025	57.60	57.98	57.32	57.98	57.93	0.43%	512
Nov 20, 2025	58.32	58.32	57.73	57.73	57.68	-1.90%	507
Nov 19, 2025	58.58	58.85	58.42	58.85	58.80	0.35%	539
Nov 18, 2025	58.79	58.79	58.17	58.64	58.59	-0.69%	1,116
Nov 17, 2025	58.98	59.33	58.94	59.05	59.00	0.27%	897
Nov 14, 2025	59.78	59.78	58.89	58.89	58.84	-1.51%	753
Nov 13, 2025	60.38	60.38	59.55	59.79	59.74	-2.23%	1,584
Nov 12, 2025	61.18	61.38	61.15	61.15	61.10	-0.88%	1,383
Nov 11, 2025	61.61	61.80	61.48	61.70	61.64	-0.60%	727
Nov 10, 2025	62.07	62.07	62.07	62.07	62.02	1.88%	399
Nov 7, 2025	59.33	60.92	59.33	60.92	60.87	2.07%	2,324
Nov 6, 2025	59.78	59.94	59.69	59.69	59.64	-1.56%	768
Nov 5, 2025	60.38	60.64	60.37	60.64	60.58	0.63%	1,689
Nov 4, 2025	60.88	60.88	60.26	60.26	60.21	-2.08%	665
Nov 3, 2025	61.78	61.78	61.54	61.54	61.49	1.01%	716
Oct 31, 2025	61.41	61.59	60.92	60.92	60.87	1.69%	1,717
Oct 30, 2025	60.30	60.30	59.83	59.91	59.85	-3.01%	4,386
Oct 29, 2025	61.70	62.00	61.67	61.76	61.71	0.39%	907
Oct 28, 2025	61.39	61.60	61.19	61.52	61.47	1.14%	1,998
Oct 27, 2025	61.15	61.15	60.82	60.82	60.77	1.22%	541
Oct 24, 2025	60.00	60.31	60.00	60.09	60.04	1.30%	2,812
Oct 23, 2025	58.74	59.32	58.74	59.32	59.27	1.57%	492
Oct 22, 2025	58.80	58.80	58.32	58.40	58.35	-1.24%	598
Oct 21, 2025	58.87	59.13	58.87	59.13	59.08	0.13%	456
Oct 20, 2025	57.97	59.07	57.97	59.06	59.00	2.61%	1,014
Oct 17, 2025	57.66	57.66	57.49	57.55	57.50	-0.52%	483
Oct 16, 2025	58.42	58.42	57.85	57.85	57.80	0.12%	745
Oct 15, 2025	57.78	57.78	57.78	57.78	57.73	-0.22%	691
Oct 14, 2025	57.42	57.91	57.42	57.91	57.86	-1.01%	415
Oct 13, 2025	58.98	58.98	58.50	58.50	58.45	0.62%	1,559