CLIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	54.15	54.58	54.15	54.58	54.58	0.73%	2,372
Jun 25, 2026	54.84	54.84	54.18	54.18	54.18	-1.89%	341
Jun 24, 2026	55.23	55.23	55.23	55.23	55.23	0.34%	163
Jun 23, 2026	55.13	55.13	55.13	55.13	55.04	0.70%	56
Jun 22, 2026	54.75	54.75	54.75	54.75	54.66	-2.78%	13
Jun 18, 2026	56.32	56.32	56.32	56.32	56.22	1.78%	32
Jun 17, 2026	55.33	55.33	55.33	55.33	55.24	-1.06%	155
Jun 16, 2026	55.69	55.92	55.69	55.92	55.83	0.29%	449
Jun 15, 2026	55.00	55.95	55.00	55.76	55.67	2.54%	1,974
Jun 12, 2026	54.38	54.38	54.38	54.38	54.29	-0.30%	58
Jun 11, 2026	53.92	54.54	53.92	54.54	54.45	0.64%	342
Jun 10, 2026	54.94	54.94	54.20	54.20	54.10	-2.37%	571
Jun 9, 2026	55.51	55.51	55.51	55.51	55.42	0.34%	39
Jun 8, 2026	55.43	55.43	55.32	55.32	55.23	-0.87%	1,017
Jun 5, 2026	56.18	56.34	55.80	55.80	55.71	-2.59%	215
Jun 4, 2026	57.47	57.47	57.29	57.29	57.19	1.29%	193
Jun 3, 2026	56.56	56.56	56.56	56.56	56.46	-2.35%	84
Jun 2, 2026	58.17	58.17	57.92	57.92	57.82	-0.88%	689
Jun 1, 2026	58.43	58.43	58.43	58.43	58.33	0.43%	111
May 29, 2026	58.18	58.18	58.18	58.18	58.08	-1.00%	23
May 28, 2026	58.44	58.77	58.44	58.77	58.67	-0.49%	299
May 27, 2026	58.59	59.06	58.59	59.06	58.96	0.22%	267
May 26, 2026	58.93	58.93	58.93	58.93	58.83	0.99%	72
May 22, 2026	58.40	58.49	58.35	58.35	58.25	-0.34%	459
May 21, 2026	58.07	58.55	58.07	58.55	58.45	0.25%	439
May 20, 2026	58.40	58.40	58.40	58.40	58.30	2.35%	32
May 19, 2026	57.36	57.36	57.06	57.06	56.96	-1.42%	240
May 18, 2026	57.88	57.88	57.88	57.88	57.78	-0.49%	159
May 15, 2026	58.07	58.17	58.07	58.17	58.07	-1.00%	419
May 14, 2026	58.75	58.75	58.75	58.75	58.65	-1.16%	257
May 13, 2026	59.44	59.44	59.44	59.44	59.34	1.63%	69
May 12, 2026	58.49	58.49	58.49	58.49	58.39	-0.84%	23
May 11, 2026	58.99	58.99	58.99	58.99	58.89	-0.73%	121
May 8, 2026	59.42	59.42	59.42	59.42	59.32	-1.64%	176
May 7, 2026	60.58	60.58	60.41	60.41	60.31	-0.27%	132
May 6, 2026	60.38	60.57	60.38	60.57	60.47	0.71%	242
May 5, 2026	60.15	60.15	60.15	60.15	60.05	-0.81%	25
May 4, 2026	61.00	61.00	60.64	60.64	60.54	0.95%	602
May 1, 2026	60.03	60.07	60.03	60.07	59.97	1.44%	373
Apr 30, 2026	60.86	60.86	58.81	59.22	59.12	-1.90%	955
Apr 29, 2026	60.37	60.37	60.37	60.37	60.27	1.56%	548
Apr 28, 2026	60.38	60.50	59.44	59.44	59.34	-1.14%	691
Apr 27, 2026	60.08	60.13	60.08	60.13	60.03	-0.43%	423
Apr 24, 2026	59.99	60.51	59.99	60.39	60.29	1.48%	1,062
Apr 23, 2026	60.42	60.42	59.42	59.51	59.41	-1.77%	1,023
Apr 22, 2026	60.45	60.58	60.36	60.58	60.48	1.20%	449
Apr 21, 2026	61.03	61.03	59.86	59.86	59.76	-0.91%	1,570
Apr 20, 2026	60.09	60.41	59.77	60.41	60.31	-	357
Apr 17, 2026	60.42	60.42	60.42	60.42	60.31	1.33%	121
Apr 16, 2026	59.22	59.62	59.22	59.62	59.52	1.35%	333
Apr 15, 2026	58.82	58.82	58.82	58.82	58.73	1.45%	98
Apr 14, 2026	58.24	58.24	57.99	57.99	57.89	2.55%	299
Apr 13, 2026	55.99	56.54	55.99	56.54	56.45	1.14%	314
Apr 10, 2026	55.76	55.91	55.76	55.91	55.81	0.78%	438
Apr 9, 2026	54.93	55.47	54.93	55.47	55.38	0.98%	664
Apr 8, 2026	55.46	55.53	54.94	54.94	54.84	2.74%	741
Apr 7, 2026	53.49	53.49	53.47	53.47	53.38	-0.50%	207
Apr 6, 2026	53.69	53.74	53.69	53.74	53.65	0.71%	230
Apr 2, 2026	53.31	53.36	53.17	53.36	53.27	-0.15%	766
Apr 1, 2026	53.69	53.69	53.44	53.44	53.35	0.09%	930
Mar 31, 2026	52.40	53.39	52.40	53.39	53.30	3.23%	307
Mar 30, 2026	51.98	51.98	51.53	51.72	51.63	-0.34%	491
Mar 27, 2026	51.81	51.89	51.81	51.89	51.81	-2.16%	324
Mar 26, 2026	53.25	53.25	53.04	53.04	52.95	-1.98%	665
Mar 25, 2026	54.31	54.31	54.04	54.11	54.02	2.74%	568
Mar 24, 2026	52.56	52.80	52.54	52.80	52.58	-1.06%	762
Mar 23, 2026	53.06	53.45	53.06	53.37	53.15	2.20%	704
Mar 20, 2026	53.02	53.02	52.22	52.22	52.00	-1.77%	440
Mar 19, 2026	52.71	53.17	52.71	53.17	52.94	-2.02%	569
Mar 18, 2026	54.67	54.67	54.15	54.26	54.03	-1.24%	742
Mar 17, 2026	54.79	54.94	54.76	54.94	54.71	1.48%	617
Mar 16, 2026	53.99	54.14	53.99	54.14	53.91	1.73%	267
Mar 13, 2026	52.86	53.22	52.86	53.22	52.99	0.30%	524
Mar 12, 2026	53.22	53.41	53.06	53.06	52.84	-2.27%	837
Mar 11, 2026	54.27	54.30	53.82	54.29	54.07	0.05%	689
Mar 10, 2026	54.42	54.52	54.27	54.27	54.04	-0.25%	809
Mar 9, 2026	53.74	54.40	53.67	54.40	54.17	0.20%	613
Mar 6, 2026	54.55	54.55	54.25	54.29	54.06	-1.05%	436
Mar 5, 2026	53.80	54.87	53.80	54.87	54.64	1.41%	1,854
Mar 4, 2026	53.13	54.20	53.13	54.10	53.88	1.37%	2,695
Mar 3, 2026	52.08	53.37	52.08	53.37	53.15	-1.04%	598
Mar 2, 2026	52.91	53.96	52.91	53.93	53.70	-0.31%	742
Feb 27, 2026	53.84	54.10	53.84	54.10	53.87	0.21%	660
Feb 26, 2026	52.82	53.99	52.82	53.99	53.76	2.79%	1,251
Feb 25, 2026	52.18	52.52	52.18	52.52	52.30	0.26%	486
Feb 24, 2026	51.58	52.39	51.58	52.39	52.16	1.46%	161
Feb 23, 2026	51.73	51.73	51.63	51.63	51.41	-2.66%	214
Feb 20, 2026	51.99	53.37	51.99	53.04	52.81	1.70%	529
Feb 19, 2026	51.69	52.15	51.69	52.15	51.93	0.28%	357
Feb 18, 2026	51.91	52.00	51.91	52.00	51.78	2.44%	285
Feb 17, 2026	50.29	50.85	50.29	50.76	50.55	0.42%	1,783
Feb 13, 2026	50.81	50.81	50.54	50.55	50.34	-0.81%	892
Feb 12, 2026	51.09	51.09	50.97	50.97	50.75	-3.60%	522
Feb 11, 2026	53.00	53.00	52.87	52.87	52.64	-3.21%	411
Feb 10, 2026	55.09	55.11	54.62	54.62	54.39	0.11%	552
Feb 9, 2026	54.56	54.86	54.56	54.56	54.33	-0.02%	1,046
Feb 6, 2026	54.09	54.57	54.09	54.57	54.34	-0.33%	931
Feb 5, 2026	54.86	55.16	54.47	54.75	54.52	-2.19%	858
Feb 4, 2026	58.11	58.11	55.82	55.98	55.74	-3.62%	472
Feb 3, 2026	59.44	59.44	57.67	58.08	57.83	-2.11%	485