CLDX(CLDX)
CLDX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $38.90 | $39.19 | $37.81 | $39.11 | 694,010 |
| 7/9/2026 | $39.30 | $39.59 | $38.56 | $38.98 | 612,506 |
| 7/8/2026 | $39.48 | $40.19 | $38.68 | $38.96 | 1.62M |
| 7/7/2026 | $38.13 | $40.30 | $37.30 | $39.93 | 1.70M |
| 7/6/2026 | $38.20 | $38.50 | $37.26 | $37.95 | 470,300 |
| 7/2/2026 | $36.95 | $38.42 | $36.17 | $38.37 | 876,831 |
| 7/1/2026 | $37.15 | $37.64 | $36.57 | $36.78 | 679,564 |
| 6/30/2026 | $37.42 | $39.16 | $36.96 | $37.21 | 2.47M |
| 6/29/2026 | $35.32 | $37.54 | $34.66 | $37.44 | 1.58M |
| 6/26/2026 | $34.06 | $35.47 | $33.77 | $35.26 | 4.79M |
| 6/25/2026 | $33.71 | $35.39 | $33.70 | $34.09 | 1.14M |
| 6/24/2026 | $32.95 | $34.15 | $32.63 | $33.78 | 1.23M |
| 6/23/2026 | $32.87 | $33.72 | $32.57 | $32.98 | 669,864 |
| 6/22/2026 | $32.90 | $33.46 | $32.26 | $33.41 | 1.96M |
| 6/18/2026 | $33.69 | $34.14 | $32.35 | $32.43 | 2.38M |
| 6/17/2026 | $32.58 | $33.56 | $32.29 | $32.93 | 991,670 |
| 6/16/2026 | $32.20 | $32.45 | $31.41 | $32.32 | 999,434 |
| 6/15/2026 | $31.29 | $32.21 | $31.05 | $32.12 | 1.01M |
| 6/12/2026 | $29.94 | $31.41 | $29.94 | $31.27 | 599,806 |
| 6/11/2026 | $29.41 | $30.21 | $29.33 | $29.96 | 982,700 |
| 6/10/2026 | $29.92 | $30.35 | $29.29 | $29.35 | 490,422 |
| 6/9/2026 | $29.03 | $29.73 | $28.54 | $29.60 | 616,942 |
| 6/8/2026 | $28.87 | $29.00 | $28.38 | $28.56 | 629,704 |
| 6/5/2026 | $29.83 | $30.05 | $28.46 | $28.62 | 1.27M |
| 6/4/2026 | $30.10 | $30.62 | $29.83 | $29.93 | 592,049 |
| 6/3/2026 | $28.90 | $29.86 | $28.70 | $29.77 | 876,153 |
| 6/2/2026 | $29.73 | $29.88 | $28.82 | $28.90 | 918,548 |
| 6/1/2026 | $31.02 | $31.12 | $29.61 | $30.14 | 1.02M |
| 5/29/2026 | $31.79 | $32.00 | $31.09 | $31.43 | 494,700 |
| 5/28/2026 | $31.30 | $32.30 | $30.91 | $31.70 | 727,137 |
| 5/27/2026 | $31.01 | $32.24 | $30.89 | $31.65 | 503,024 |
| 5/26/2026 | $30.84 | $31.13 | $30.40 | $30.85 | 726,200 |
| 5/22/2026 | $30.66 | $31.22 | $30.65 | $30.73 | 582,927 |
| 5/21/2026 | $30.75 | $31.08 | $30.12 | $30.58 | 904,400 |
| 5/20/2026 | $30.40 | $31.18 | $30.35 | $30.90 | 738,856 |
| 5/19/2026 | $30.08 | $30.37 | $29.27 | $30.15 | 566,904 |
| 5/18/2026 | $31.45 | $31.98 | $29.70 | $30.22 | 826,076 |
| 5/15/2026 | $32.07 | $32.38 | $31.13 | $31.34 | 682,146 |
| 5/14/2026 | $32.70 | $32.83 | $31.60 | $32.45 | 576,700 |
| 5/13/2026 | $32.25 | $33.08 | $31.91 | $32.51 | 1.16M |
| 5/12/2026 | $32.45 | $32.49 | $31.73 | $32.00 | 773,800 |
| 5/11/2026 | $33.98 | $34.78 | $31.76 | $32.28 | 960,368 |
| 5/8/2026 | $34.94 | $34.94 | $32.62 | $33.97 | 794,141 |
| 5/7/2026 | $34.25 | $34.25 | $32.58 | $33.32 | 886,620 |
| 5/6/2026 | $33.91 | $34.54 | $33.33 | $34.39 | 534,800 |
| 5/5/2026 | $33.13 | $34.20 | $32.43 | $33.86 | 725,602 |
| 5/4/2026 | $32.17 | $33.01 | $32.17 | $32.77 | 481,100 |
| 5/1/2026 | $32.90 | $33.86 | $32.17 | $32.31 | 411,500 |
| 4/30/2026 | $32.70 | $33.32 | $32.29 | $32.88 | 648,000 |
| 4/29/2026 | $32.73 | $33.04 | $31.65 | $32.14 | 602,800 |
| 4/28/2026 | $33.96 | $34.61 | $33.19 | $33.23 | 770,410 |
| 4/27/2026 | $33.15 | $34.65 | $33.15 | $33.66 | 851,900 |
| 4/24/2026 | $33.80 | $33.80 | $32.88 | $33.29 | 597,141 |
| 4/23/2026 | $34.51 | $34.96 | $33.19 | $33.55 | 728,832 |
| 4/22/2026 | $34.57 | $34.74 | $33.84 | $34.21 | 787,300 |
| 4/21/2026 | $34.39 | $34.39 | $33.64 | $34.25 | 797,903 |
| 4/20/2026 | $35.79 | $35.79 | $34.34 | $34.38 | 943,377 |
| 4/17/2026 | $34.55 | $35.29 | $34.32 | $34.55 | 1.48M |
| 4/16/2026 | $33.82 | $33.97 | $33.28 | $33.86 | 853,200 |
| 4/15/2026 | $33.58 | $34.26 | $33.49 | $33.87 | 971,700 |
| 4/14/2026 | $32.23 | $33.72 | $31.97 | $33.33 | 844,339 |