CLM(CLM)
CLM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $7.57 | $7.57 | $7.50 | $7.50 | 1.30M |
| 8/11/2026 | $7.54 | $7.56 | $7.50 | $7.55 | 1.59M |
| 8/10/2026 | $7.52 | $7.54 | $7.48 | $7.51 | 1.22M |
| 8/7/2026 | $7.46 | $7.55 | $7.46 | $7.55 | 1.31M |
| 8/6/2026 | $7.47 | $7.51 | $7.43 | $7.45 | 1.07M |
| 8/5/2026 | $7.46 | $7.52 | $7.46 | $7.47 | 1.24M |
| 8/4/2026 | $7.41 | $7.47 | $7.39 | $7.47 | 1.57M |
| 8/3/2026 | $7.43 | $7.46 | $7.40 | $7.40 | 1.67M |
| 7/31/2026 | $7.38 | $7.44 | $7.36 | $7.44 | 2.00M |
| 7/30/2026 | $7.29 | $7.32 | $7.27 | $7.32 | 1.09M |
| 7/29/2026 | $7.37 | $7.40 | $7.22 | $7.26 | 3.26M |
| 7/28/2026 | $7.28 | $7.39 | $7.28 | $7.38 | 1.52M |
| 7/27/2026 | $7.28 | $7.36 | $7.28 | $7.28 | 1.10M |
| 7/24/2026 | $7.18 | $7.33 | $7.16 | $7.28 | 1.65M |
| 7/23/2026 | $7.40 | $7.42 | $7.10 | $7.16 | 4.04M |
| 7/22/2026 | $7.48 | $7.48 | $7.43 | $7.44 | 650,921 |
| 7/21/2026 | $7.46 | $7.50 | $7.43 | $7.47 | 869,713 |
| 7/20/2026 | $7.48 | $7.50 | $7.43 | $7.46 | 979,262 |
| 7/17/2026 | $7.42 | $7.46 | $7.38 | $7.45 | 1.84M |
| 7/16/2026 | $7.48 | $7.52 | $7.45 | $7.46 | 1.12M |
| 7/15/2026 | $7.44 | $7.51 | $7.43 | $7.51 | 1.40M |
| 7/14/2026 | $7.59 | $7.65 | $7.58 | $7.58 | 4.28M |
| 7/13/2026 | $7.63 | $7.65 | $7.57 | $7.58 | 2.34M |
| 7/10/2026 | $7.60 | $7.64 | $7.59 | $7.63 | 1.33M |
| 7/9/2026 | $7.52 | $7.60 | $7.52 | $7.59 | 1.27M |
| 7/8/2026 | $7.47 | $7.56 | $7.47 | $7.54 | 1.10M |
| 7/7/2026 | $7.56 | $7.58 | $7.47 | $7.50 | 2.00M |
| 7/6/2026 | $7.51 | $7.59 | $7.50 | $7.57 | 1.24M |
| 7/2/2026 | $7.49 | $7.54 | $7.47 | $7.49 | 1.19M |
| 7/1/2026 | $7.55 | $7.61 | $7.47 | $7.48 | 1.25M |
| 6/30/2026 | $7.49 | $7.64 | $7.46 | $7.56 | 2.00M |
| 6/29/2026 | $7.45 | $7.49 | $7.42 | $7.45 | 1.16M |
| 6/26/2026 | $7.40 | $7.48 | $7.39 | $7.43 | 1.02M |
| 6/25/2026 | $7.40 | $7.47 | $7.40 | $7.47 | 1.26M |
| 6/24/2026 | $7.35 | $7.41 | $7.33 | $7.38 | 1.02M |
| 6/23/2026 | $7.41 | $7.45 | $7.34 | $7.35 | 1.54M |
| 6/22/2026 | $7.47 | $7.51 | $7.45 | $7.45 | 1.33M |
| 6/18/2026 | $7.47 | $7.49 | $7.46 | $7.48 | 1.22M |
| 6/17/2026 | $7.42 | $7.47 | $7.41 | $7.42 | 1.27M |
| 6/16/2026 | $7.49 | $7.51 | $7.39 | $7.42 | 1.57M |
| 6/15/2026 | $7.46 | $7.52 | $7.45 | $7.49 | 1.99M |
| 6/12/2026 | $7.54 | $7.56 | $7.48 | $7.51 | 4.61M |
| 6/11/2026 | $7.42 | $7.53 | $7.41 | $7.52 | 1.65M |
| 6/10/2026 | $7.49 | $7.53 | $7.39 | $7.41 | 2.82M |
| 6/9/2026 | $7.65 | $7.65 | $7.49 | $7.55 | 1.57M |
| 6/8/2026 | $7.56 | $7.62 | $7.53 | $7.59 | 1.75M |
| 6/5/2026 | $7.58 | $7.66 | $7.50 | $7.54 | 1.73M |
| 6/4/2026 | $7.54 | $7.66 | $7.54 | $7.63 | 858,604 |
| 6/3/2026 | $7.61 | $7.63 | $7.55 | $7.60 | 1.11M |
| 6/2/2026 | $7.60 | $7.65 | $7.57 | $7.61 | 1.12M |
| 6/1/2026 | $7.65 | $7.68 | $7.60 | $7.62 | 1.29M |
| 5/29/2026 | $7.63 | $7.77 | $7.63 | $7.66 | 2.33M |
| 5/28/2026 | $7.60 | $7.64 | $7.58 | $7.62 | 987,800 |
| 5/27/2026 | $7.59 | $7.66 | $7.58 | $7.63 | 1.12M |
| 5/26/2026 | $7.55 | $7.62 | $7.54 | $7.58 | 1.11M |
| 5/22/2026 | $7.55 | $7.57 | $7.53 | $7.55 | 889,229 |
| 5/21/2026 | $7.56 | $7.56 | $7.52 | $7.53 | 840,132 |
| 5/20/2026 | $7.48 | $7.58 | $7.48 | $7.58 | 1.02M |
| 5/19/2026 | $7.37 | $7.49 | $7.36 | $7.45 | 1.48M |
| 5/18/2026 | $7.56 | $7.57 | $7.40 | $7.42 | 2.42M |
| 5/15/2026 | $7.61 | $7.67 | $7.57 | $7.57 | 1.64M |